Federal Home Loan Mortgage Corporation (QB) (FMCC)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.757575757576 | 2.64 | 2.78 | 2.48 | 3506605 | 2.59827249 | CS |
| 4 | -0.46 | -14.7435897436 | 3.12 | 3.58 | 2.08 | 6244660 | 2.78113895 | CS |
| 12 | 1.47 | 123.529411765 | 1.19 | 3.58 | 1.07 | 6463596 | 2.42207615 | CS |
| 26 | 1.44 | 118.032786885 | 1.22 | 3.58 | 0.935 | 3771217 | 2.16619124 | CS |
| 52 | 2.002 | 304.255319149 | 0.658 | 3.58 | 0.656 | 2963173 | 1.83836364 | CS |
| 156 | 1.72245 | 183.718201696 | 0.93755 | 3.58 | 0.35 | 1867778 | 1.25929973 | CS |
| 260 | -0.47 | -15.0159744409 | 3.13 | 3.58 | 0.35 | 2188950 | 1.45124635 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 2.66 | 0.04 | 1.53 | 2.59 | 2.7455 | 2.56 | 3392452 |
| 1734646800 | 2.62 | -0.01 | -0.38 | 2.64 | 2.6755 | 2.57 | 3817885 |
| 1734560940 | 2.63 | -0.03 | -1.13 | 2.68 | 2.7799999 | 2.57 | 4517733 |
| 1734474360 | 2.66 | 0.15 | 5.98 | 2.48 | 2.74 | 2.48 | 3559591 |
| 1734388140 | 2.5099999 | -0.02 | -0.79 | 2.5299999 | 2.59 | 2.5 | 3055331 |
| 1734128940 | 2.5299999 | -0.08 | -3.07 | 2.64 | 2.67 | 2.5 | 2582484 |
| 1734042480 | 2.61 | -0.02 | -0.76 | 2.62 | 2.74 | 2.58 | 7674835 |
| 1733955900 | 2.63 | -0.19 | -6.57 | 2.82 | 2.85 | 2.58 | 4809224 |
| 1733869200 | 2.815 | 0.02 | 0.90 | 2.7799999 | 2.88 | 2.7599999 | 3220814 |
| 1733782800 | 2.79 | 0.09 | 3.33 | 2.72 | 2.89 | 2.63 | 5639181 |
| 1733523600 | 2.7 | 0.24 | 9.76 | 2.48 | 2.74 | 2.46 | 4454606 |
| 1733437500 | 2.46 | 0.16 | 6.96 | 2.2599999 | 2.54 | 2.22 | 7681545 |
| 1733350980 | 2.3 | -0.35 | -13.21 | 2.68 | 2.745 | 2.08 | 15060506 |
| 1733264700 | 2.65 | 0.13 | 5.16 | 2.56 | 2.71 | 2.52 | 4982104 |
| 1733178180 | 2.52 | -0.58 | -18.71 | 3.12 | 3.2 | 2.4 | 11152170 |
| 1732918200 | 3.1 | -0.03 | -0.96 | 3.13 | 3.18 | 3.05 | 1965191 |
| 1732746540 | 3.13 | -0.15 | -4.57 | 3.2799999 | 3.35 | 3.09 | 5638622 |
| 1732660140 | 3.2799999 | -0.27 | -7.61 | 3.55 | 3.58 | 3.16 | 9644111 |
| 1732573560 | 3.55 | 0.45 | 14.52 | 3.13 | 3.55 | 3.13 | 12140313 |
| 1732314000 | 3.1 | 0 | 0.00 | 3.12 | 3.21 | 3 | 7630331 |
| 1732227900 | 3.1 | 0.18 | 6.16 | 2.88 | 3.16 | 2.86 | 9194821 |
| 1732141740 | 2.92 | -0.3 | -9.32 | 3.24 | 3.25 | 2.77 | 13867624 |
| 1732054800 | 3.22 | -0.07 | -2.22 | 3.3 | 3.48 | 3.2 | 6365525 |
| 1731968640 | 3.293 | 0.29 | 9.77 | 3.0299999 | 3.43 | 3 | 9146132 |
| 1731709260 | 3 | 0.11 | 3.81 | 2.89 | 3.05 | 2.8 | 11366087 |
| 1731622800 | 2.89 | -0.03 | -1.03 | 2.97 | 3 | 2.63 | 20508685 |
| 1731536760 | 2.92 | 0.11 | 3.91 | 2.86 | 3.2 | 2.45 | 26046922 |
| 1731450480 | 2.81 | 0.6 | 27.15 | 2.21 | 2.93 | 2.15 | 31668120 |
| 1731363600 | 2.21 | 0.3 | 15.71 | 2 | 2.23 | 1.99 | 21961973 |
| 1731104400 | 1.91 | 0.07 | 3.80 | 1.88 | 2.05 | 1.81 | 9130954 |
| 1731018540 | 1.84 | 0.17 | 10.18 | 1.66 | 2.0299999 | 1.58 | 16892844 |
| 1730931600 | 1.67 | 0.47 | 39.17 | 1.79 | 2.05 | 1.3899999 | 20426689 |
| 1730845680 | 1.2 | 0.02 | 1.69 | 1.18 | 1.32 | 1.18 | 7178786 |
| 1730759160 | 1.18 | -0.04 | -3.12 | 1.22 | 1.24 | 1.12 | 4415062 |
| 1730496420 | 1.218 | -0.07 | -5.58 | 1.3 | 1.3 | 1.185 | 3531623 |
| 1730409780 | 1.29 | -0.01 | -0.77 | 1.29 | 1.32 | 1.2549999 | 3319786 |
| 1730323500 | 1.3 | -0.02 | -1.52 | 1.33 | 1.36 | 1.28 | 1737317 |
| 1730237280 | 1.32 | -0.05 | -3.65 | 1.3799999 | 1.42 | 1.31 | 2822287 |
| 1730150880 | 1.37 | -0.06 | -3.86 | 1.45 | 1.49 | 1.3 | 3743043 |
| 1729891500 | 1.425 | 0.07 | 4.78 | 1.3799999 | 1.45 | 1.37 | 2004028 |
| 1729805160 | 1.36 | -0.08 | -5.56 | 1.47 | 1.485 | 1.35 | 2618786 |
| 1729718940 | 1.44 | 0 | 0.00 | 1.42 | 1.51 | 1.4 | 3689141 |
| 1729632300 | 1.44 | 0.06 | 4.35 | 1.3799999 | 1.48 | 1.3799999 | 5186056 |
| 1729545600 | 1.3799999 | 0.09 | 6.98 | 1.29 | 1.4 | 1.29 | 3654623 |
| 1729286400 | 1.29 | -0.01 | -0.92 | 1.31 | 1.315 | 1.27 | 1304716 |
| 1729200000 | 1.302 | 0.04 | 3.33 | 1.26 | 1.33 | 1.25 | 1901378 |
| 1729113960 | 1.26 | 0.02 | 1.25 | 1.24 | 1.3 | 1.24 | 1199885 |
| 1729027680 | 1.2445 | -0.03 | -2.01 | 1.25 | 1.29 | 1.22 | 1633646 |
| 1728941220 | 1.27 | 0.11 | 9.48 | 1.15 | 1.3 | 1.15 | 5042382 |
| 1728681900 | 1.16 | 0.03 | 2.65 | 1.1399999 | 1.16 | 1.1299999 | 819830 |
| 1728595560 | 1.1299999 | 0.03 | 2.73 | 1.1 | 1.16 | 1.1 | 1174467 |
| 1728508800 | 1.1 | -0 | -0.36 | 1.12 | 1.125 | 1.07 | 840406 |
| 1728422580 | 1.104 | -0.01 | -0.54 | 1.1299999 | 1.1299999 | 1.08 | 759865 |
| 1728336000 | 1.11 | -0.01 | -0.89 | 1.1299999 | 1.1299999 | 1.08 | 1259946 |
| 1728077220 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.15 | 1.08 | 1459818 |
| 1727990760 | 1.1299999 | 0 | 0.04 | 1.12 | 1.1299999 | 1.1 | 388657 |
| 1727904000 | 1.1295 | -0.01 | -0.92 | 1.1299999 | 1.1399999 | 1.11 | 780995 |
| 1727818140 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.16 | 1.11 | 1057323 |
| 1727731380 | 1.15 | -0.02 | -1.71 | 1.17 | 1.19 | 1.1 | 1362672 |
| 1727472000 | 1.17 | -0.03 | -2.50 | 1.19 | 1.2 | 1.16 | 1240747 |
| 1727386200 | 1.2 | 0.01 | 0.84 | 1.2 | 1.21 | 1.19 | 1502786 |
| 1727299200 | 1.19 | -0.01 | -0.83 | 1.21 | 1.21 | 1.19 | 600050 |
| 1727212800 | 1.2 | -0.01 | -0.83 | 1.2 | 1.22 | 1.19 | 418368 |
| 1727126940 | 1.21 | 0 | 0.00 | 1.2 | 1.22 | 1.1901 | 957930 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
