Federal Home Loan Mortgage Corporation (QB) (FMCC)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.16 | -17.1091445428 | 6.78 | 7 | 5.56 | 4489317 | 6.13717162 | CS |
| 4 | 0.3 | 5.63909774436 | 5.32 | 7 | 4.7 | 4314322 | 6.02852327 | CS |
| 12 | 3.36 | 148.672566372 | 2.26 | 7.15 | 2.22 | 6731751 | 4.82005687 | CS |
| 26 | 4.45 | 380.341880342 | 1.17 | 7.15 | 1.06 | 5810050 | 3.58742406 | CS |
| 52 | 4.5 | 401.785714286 | 1.12 | 7.15 | 0.935 | 3856183 | 3.02709598 | CS |
| 156 | 4.81 | 593.827160494 | 0.81 | 7.15 | 0.35 | 2109336 | 2.07911411 | CS |
| 260 | 2.87 | 104.363636364 | 2.75 | 7.15 | 0.35 | 2394777 | 1.81269227 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740608400 | 5.62 | -0.09 | -1.58 | 5.65 | 6.14 | 5.6 | 3076733 |
| 1740522480 | 5.71 | -0.49 | -7.90 | 5.9 | 6.01 | 5.5599999 | 3402383 |
| 1740435600 | 6.2 | -0.09 | -1.43 | 6.19 | 6.29 | 5.8 | 3997625 |
| 1740176400 | 6.29 | -0.21 | -3.23 | 6.57 | 6.6 | 6.16 | 7378870 |
| 1740090480 | 6.5 | -0.22 | -3.27 | 6.78 | 7 | 6.05 | 4590973 |
| 1740003960 | 6.72 | 0.21 | 3.23 | 6.51 | 6.79 | 6.48 | 5255089 |
| 1739917740 | 6.51 | 0.06 | 0.93 | 6.35 | 6.6 | 6.34 | 5116517 |
| 1739572020 | 6.45 | 0.33 | 5.39 | 6.2 | 6.5 | 6.14 | 5512436 |
| 1739485320 | 6.12 | -0.23 | -3.62 | 6.43 | 6.49 | 6.0199999 | 3185028 |
| 1739398920 | 6.35 | 0.08 | 1.28 | 6.24 | 6.45 | 6.18 | 2505076 |
| 1739312940 | 6.2699999 | 0.09 | 1.54 | 6.22 | 6.4 | 6.05 | 2176345 |
| 1739226000 | 6.175 | 0.05 | 0.90 | 6.14 | 6.34 | 5.97 | 3694111 |
| 1738967160 | 6.12 | -0.13 | -2.08 | 6.23 | 6.33 | 5.959 | 3151679 |
| 1738880400 | 6.25 | 0.86 | 15.96 | 6.09 | 6.57 | 5.4 | 11561829 |
| 1738794000 | 5.39 | 0.31 | 6.10 | 5 | 5.39 | 4.94 | 4010877 |
| 1738708080 | 5.08 | 0.21 | 4.31 | 4.82 | 5.19 | 4.8 | 2805339 |
| 1738621740 | 4.87 | -0.33 | -6.35 | 5 | 5.2 | 4.7 | 6650313 |
| 1738362000 | 5.2 | -0.15 | -2.80 | 5.38 | 5.38 | 5.2 | 1988964 |
| 1738276080 | 5.35 | 0.03 | 0.56 | 5.32 | 5.47 | 5.2 | 1911931 |
| 1738189740 | 5.32 | -0.12 | -2.21 | 5.43 | 5.48 | 5.15 | 3422763 |
| 1738103280 | 5.44 | 0.38 | 7.51 | 5.03 | 5.58 | 5 | 3967184 |
| 1738016820 | 5.0599999 | -0.17 | -3.25 | 5.01 | 5.28 | 4.89 | 5069802 |
| 1737757440 | 5.23 | -0.45 | -7.92 | 5.46 | 5.7 | 4.8 | 10568257 |
| 1737671220 | 5.68 | -0.25 | -4.22 | 5.91 | 6 | 5.68 | 2413513 |
| 1737584640 | 5.93 | -0.21 | -3.42 | 6.13 | 6.3 | 5.65 | 5772445 |
| 1737498540 | 6.14 | 0.04 | 0.66 | 6.34 | 6.65 | 5.5199999 | 11273865 |
| 1737152880 | 6.1 | 1.27 | 26.29 | 4.89 | 6.35 | 4.75 | 13351167 |
| 1737066420 | 4.83 | -0.83 | -14.66 | 5.8099999 | 6.21 | 4.58 | 15533293 |
| 1736979720 | 5.66 | -0.77 | -11.98 | 6.99 | 7.15 | 5.2699999 | 19818796 |
| 1736893380 | 6.43 | 1.12 | 21.09 | 5.42 | 6.85 | 5.42 | 20895174 |
| 1736806800 | 5.3099999 | 0.26 | 5.15 | 5.17 | 5.33 | 5.11 | 6729088 |
| 1736547720 | 5.05 | 0.11 | 2.23 | 5.0599999 | 5.25 | 4.92 | 14465689 |
| 1736375340 | 4.94 | 0.54 | 12.27 | 4.53 | 4.97 | 4.4 | 10725463 |
| 1736288940 | 4.4 | 0.18 | 4.27 | 4.45 | 4.61 | 4.15 | 7568046 |
| 1736202360 | 4.22 | -0.11 | -2.62 | 4.5199999 | 5.09 | 3.2 | 22462912 |
| 1735942980 | 4.3335 | 0.96 | 28.59 | 3.45 | 4.36 | 3.4 | 24271703 |
| 1735856700 | 3.37 | 0.1 | 3.20 | 3.31 | 3.45 | 3.18 | 6784399 |
| 1735683960 | 3.2655 | -0.05 | -1.64 | 3.44 | 3.67 | 3.0299999 | 10782326 |
| 1735597740 | 3.32 | 0.84 | 33.87 | 2.48 | 3.5 | 2.23 | 9554189 |
| 1735338000 | 2.48 | -0.08 | -3.13 | 2.55 | 2.56 | 2.48 | 1953571 |
| 1735252020 | 2.56 | -0.06 | -2.29 | 2.62 | 2.69 | 2.56 | 1166532 |
| 1735078200 | 2.62 | 0.01 | 0.38 | 2.6 | 2.69 | 2.55 | 3314790 |
| 1734992400 | 2.61 | -0.05 | -1.88 | 2.67 | 2.67 | 2.58 | 2003534 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
