Federal Home Loan Mortgage Corporation (QB) (FMCC)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 6.14035087719 | 1.14 | 1.24 | 1.12 | 1460336 | 1.20810666 | CS |
| 4 | 0.04 | 3.4188034188 | 1.17 | 1.24 | 1.06 | 1176554 | 1.14986763 | CS |
| 12 | -0.14 | -10.3703703704 | 1.35 | 1.47 | 0.935 | 1388050 | 1.2075716 | CS |
| 26 | -0.33 | -21.4285714286 | 1.54 | 1.75 | 0.935 | 1761899 | 1.32229242 | CS |
| 52 | 0.59 | 95.1612903226 | 0.62 | 1.75 | 0.515 | 1609356 | 1.16867638 | CS |
| 156 | 0.345 | 39.8843930636 | 0.865 | 1.75 | 0.35 | 1784890 | 0.8453081 | CS |
| 260 | -2.52 | -67.5603217158 | 3.73 | 3.8 | 0.35 | 1992184 | 1.3946519 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 1.21 | 0 | 0.00 | 1.2 | 1.22 | 1.1901 | 957930 |
| 1726867200 | 1.21 | 0.01 | 0.83 | 1.19 | 1.23 | 1.19 | 502203 |
| 1726781220 | 1.2 | -0.04 | -3.23 | 1.24 | 1.24 | 1.19 | 1148476 |
| 1726694460 | 1.24 | 0.03 | 2.48 | 1.2 | 1.24 | 1.2 | 1307206 |
| 1726608240 | 1.21 | 0.03 | 2.54 | 1.2 | 1.23 | 1.16 | 2958597 |
| 1726521720 | 1.18 | 0.05 | 4.42 | 1.1399999 | 1.2 | 1.12 | 1385199 |
| 1726262940 | 1.1299999 | 0.06 | 5.61 | 1.15 | 1.19 | 1.12 | 2390170 |
| 1726176540 | 1.07 | -0.02 | -1.43 | 1.09 | 1.15 | 1.06 | 1832692 |
| 1726090140 | 1.0855 | -0.1 | -8.78 | 1.17 | 1.17 | 1.06 | 2753867 |
| 1726003500 | 1.19 | -0.01 | -0.83 | 1.2 | 1.2 | 1.16 | 525105 |
| 1725917160 | 1.2 | 0.06 | 5.26 | 1.1299999 | 1.21 | 1.1299999 | 1158597 |
| 1725658020 | 1.1399999 | 0.03 | 2.70 | 1.1399999 | 1.17 | 1.11 | 1050556 |
| 1725571440 | 1.11 | 0.03 | 2.78 | 1.08 | 1.1399999 | 1.08 | 372702 |
| 1725485040 | 1.08 | -0.01 | -0.92 | 1.1 | 1.11 | 1.08 | 502868 |
| 1725398880 | 1.09 | -0.04 | -3.54 | 1.1399999 | 1.16 | 1.08 | 667547 |
| 1725053340 | 1.1299999 | -0.01 | -0.88 | 1.12 | 1.17 | 1.12 | 448050 |
| 1724966400 | 1.1399999 | 0.02 | 1.79 | 1.11 | 1.18 | 1.11 | 1026461 |
| 1724880360 | 1.12 | -0.05 | -4.27 | 1.17 | 1.19 | 1.11 | 1066229 |
| 1724794080 | 1.17 | 0.01 | 0.86 | 1.17 | 1.19 | 1.16 | 517342 |
| 1724707740 | 1.16 | -0.05 | -4.13 | 1.17 | 1.21 | 1.16 | 740662 |
| 1724448480 | 1.21 | 0.03 | 2.54 | 1.16 | 1.22 | 1.16 | 519427 |
| 1724362140 | 1.18 | -0.04 | -3.28 | 1.22 | 1.23 | 1.17 | 740920 |
| 1724275380 | 1.22 | 0.04 | 3.39 | 1.17 | 1.24 | 1.17 | 1048186 |
| 1724188800 | 1.18 | -0.01 | -0.84 | 1.2 | 1.2 | 1.15 | 1078197 |
| 1724102880 | 1.19 | 0.04 | 3.48 | 1.16 | 1.2 | 1.15 | 656834 |
| 1723843740 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.17 | 1.1399999 | 981000 |
| 1723756860 | 1.1399999 | 0.08 | 7.19 | 1.06 | 1.17 | 1.04 | 1112473 |
| 1723670820 | 1.0634999 | 0.01 | 1.29 | 1.06 | 1.07 | 1.04 | 929644 |
| 1723584360 | 1.05 | -0.02 | -1.87 | 1.05 | 1.08 | 1.04 | 759926 |
| 1723497900 | 1.07 | -0.02 | -1.83 | 1.1 | 1.1399999 | 1.07 | 617794 |
| 1723238400 | 1.09 | 0.02 | 1.87 | 1.07 | 1.11 | 1.05 | 773655 |
| 1723152000 | 1.07 | -0.01 | -0.93 | 1.07 | 1.1299999 | 1.03 | 1287285 |
| 1723065720 | 1.08 | -0.04 | -3.57 | 1.15 | 1.1901 | 1.07 | 1459169 |
| 1722979800 | 1.12 | 0.12 | 12.39 | 1.01 | 1.17 | 1.01 | 2342171 |
| 1722893340 | 0.9965 | -0.0835 | -7.73 | 0.98 | 1.03 | 0.935 | 3235111 |
| 1722634140 | 1.08 | -0.08 | -6.90 | 1.15 | 1.17 | 1.04 | 3892163 |
| 1722547620 | 1.16 | -0.03 | -2.52 | 1.2 | 1.21 | 1.1399999 | 1394266 |
| 1722461340 | 1.19 | -0.04 | -3.25 | 1.23 | 1.25 | 1.18 | 3008524 |
| 1722374820 | 1.23 | -0.02 | -1.60 | 1.25 | 1.27 | 1.23 | 1143495 |
| 1722288180 | 1.25 | -0.06 | -4.58 | 1.3 | 1.32 | 1.24 | 1767077 |
| 1722029100 | 1.31 | 0.04 | 3.15 | 1.27 | 1.37 | 1.24 | 2213058 |
| 1721942400 | 1.27 | -0.04 | -3.05 | 1.29 | 1.31 | 1.25 | 1670339 |
| 1721856480 | 1.31 | 0.01 | 0.77 | 1.31 | 1.31 | 1.28 | 703900 |
| 1721770140 | 1.3 | 0.02 | 1.56 | 1.28 | 1.33 | 1.28 | 635559 |
| 1721683740 | 1.28 | -0.03 | -2.29 | 1.31 | 1.32 | 1.27 | 1894979 |
| 1721424180 | 1.31 | -0.08 | -5.76 | 1.3899999 | 1.3899999 | 1.29 | 1118016 |
| 1721337960 | 1.3899999 | 0.02 | 1.83 | 1.37 | 1.41 | 1.32 | 1456267 |
| 1721251320 | 1.365 | -0.06 | -3.87 | 1.42 | 1.44 | 1.36 | 1531939 |
| 1721164920 | 1.42 | 0.02 | 1.43 | 1.3899999 | 1.47 | 1.3899999 | 2121939 |
| 1721078940 | 1.4 | 0.13 | 10.24 | 1.33 | 1.45 | 1.32 | 3476216 |
| 1720819200 | 1.27 | 0 | 0.00 | 1.25 | 1.3 | 1.25 | 1402003 |
| 1720733280 | 1.27 | 0.01 | 0.79 | 1.26 | 1.3 | 1.23 | 1638262 |
| 1720646880 | 1.26 | -0.04 | -3.08 | 1.28 | 1.31 | 1.25 | 737357 |
| 1720560540 | 1.3 | -0.01 | -0.76 | 1.31 | 1.35 | 1.27 | 2123640 |
| 1720473600 | 1.31 | -0.04 | -2.96 | 1.3799999 | 1.3799999 | 1.31 | 838041 |
| 1720214640 | 1.35 | -0.01 | -0.74 | 1.36 | 1.3799999 | 1.31 | 803681 |
| 1720041000 | 1.36 | 0.05 | 3.82 | 1.305 | 1.36 | 1.25 | 980249 |
| 1719955740 | 1.31 | -0.05 | -3.68 | 1.35 | 1.3899999 | 1.26 | 1323161 |
| 1719868980 | 1.36 | 0.01 | 0.74 | 1.35 | 1.45 | 1.35 | 2708102 |
| 1719610020 | 1.35 | 0.11 | 8.43 | 1.27 | 1.3799999 | 1.25 | 3077797 |
| 1719523200 | 1.245 | -0.01 | -0.40 | 1.22 | 1.28 | 1.21 | 1463878 |
| 1719437040 | 1.25 | 0.08 | 6.84 | 1.19 | 1.25 | 1.18 | 632538 |
| 1719350880 | 1.17 | -0.03 | -2.09 | 1.2 | 1.246 | 1.15 | 1589636 |
| 1719264540 | 1.195 | 0.12 | 10.65 | 1.08 | 1.22 | 1.07 | 1989706 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
