Federal Home Loan Mortgage Corporation (QB) (FMCC)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 11.3798008535 | 7.03 | 8 | 7 | 2876190 | 7.61512794 | CS |
| 4 | 2.4 | 44.1988950276 | 5.43 | 9.33 | 5.41 | 6229125 | 7.54040857 | CS |
| 12 | 2.645 | 51.012536162 | 5.185 | 9.33 | 4.06 | 3647043 | 6.53461726 | CS |
| 26 | 5.19 | 196.590909091 | 2.64 | 9.33 | 2.23 | 4991463 | 5.54503124 | CS |
| 52 | 6.44 | 463.309352518 | 1.39 | 9.33 | 0.935 | 4359806 | 4.05395202 | CS |
| 156 | 7.23 | 1205 | 0.6 | 9.33 | 0.35 | 2394274 | 2.75155414 | CS |
| 260 | 5.84 | 293.467336683 | 1.99 | 9.33 | 0.35 | 2418350 | 2.20589908 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749763680 | 7.94 | 0.02 | 0.25 | 7.9 | 8 | 7.67 | 2396777 |
| 1749677220 | 7.92 | 0.33 | 4.35 | 7.6 | 7.99 | 7.43 | 3993656 |
| 1749590400 | 7.59 | 0.29 | 3.97 | 7.3 | 7.73 | 7.2 | 2532409 |
| 1749504420 | 7.3 | 0.06 | 0.83 | 7.05 | 7.33 | 7 | 1915397 |
| 1749244980 | 7.24 | 0.29 | 4.17 | 7.03 | 7.38 | 7.01 | 3542713 |
| 1749158580 | 6.95 | 0.1 | 1.46 | 6.85 | 7.38 | 6.75 | 5032370 |
| 1749072480 | 6.85 | -0.64 | -8.54 | 7.57 | 7.65 | 5.97 | 15676984 |
| 1748985600 | 7.49 | -0.49 | -6.08 | 7.75 | 8.09 | 7.49 | 6052072 |
| 1748899200 | 7.975 | 0.03 | 0.44 | 7.96 | 8.09 | 7.9 | 2767842 |
| 1748640240 | 7.94 | 0.11 | 1.40 | 7.94 | 8.09 | 7.77 | 4326037 |
| 1748553720 | 7.83 | -0.17 | -2.13 | 8.01 | 8.3 | 7.57 | 5730347 |
| 1748467740 | 8 | 0.4 | 5.26 | 8.7899999 | 9.33 | 7.68 | 13047577 |
| 1748381100 | 7.6 | -0.16 | -2.06 | 7.79 | 8.0899 | 7.6 | 5260311 |
| 1748035500 | 7.76 | -0.29 | -3.60 | 7.9 | 8.2 | 7.4 | 11009151 |
| 1747949340 | 8.05 | 2.38 | 41.98 | 7.6 | 9.2 | 6 | 27284750 |
| 1747862760 | 5.67 | -0.16 | -2.74 | 5.83 | 5.99 | 5.61 | 2072962 |
| 1747776180 | 5.83 | 0.33 | 6.00 | 5.5 | 5.95 | 5.46 | 4142200 |
| 1747689900 | 5.5 | 0.04 | 0.73 | 5.44 | 5.5 | 5.41 | 765776 |
| 1747430400 | 5.46 | 0.03 | 0.55 | 5.43 | 5.5 | 5.42 | 804047 |
| 1747344000 | 5.43 | 0.02 | 0.37 | 5.37 | 5.5 | 5.36 | 727623 |
| 1747257600 | 5.41 | 0.01 | 0.19 | 5.5 | 5.505 | 5.32 | 779773 |
| 1747171560 | 5.4 | -0.05 | -0.92 | 5.4 | 5.53 | 5.4 | 1218791 |
| 1747084860 | 5.45 | 0.07 | 1.30 | 5.5 | 5.65 | 5.42 | 2016262 |
| 1746825600 | 5.38 | -0.04 | -0.74 | 5.44 | 5.48 | 5.2699999 | 1077539 |
| 1746739740 | 5.42 | 0.14 | 2.65 | 5.28 | 5.48 | 5.2 | 1909962 |
| 1746653160 | 5.28 | 0.01 | 0.19 | 5.3099999 | 5.33 | 5.19 | 1083982 |
| 1746566880 | 5.2699999 | 0.14 | 2.73 | 5.17 | 5.28 | 5.17 | 1065966 |
| 1746480420 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1746221220 | 5.13 | -0.04 | -0.77 | 5.17 | 5.264 | 5.1 | 1721291 |
| 1746134940 | 5.17 | -0.01 | -0.19 | 5.18 | 5.34 | 5.1 | 1230819 |
| 1746048480 | 5.18 | -0.03 | -0.58 | 5.2 | 5.2 | 4.99 | 795068 |
| 1745962020 | 5.21 | 0.08 | 1.56 | 5.13 | 5.23 | 5.0599999 | 1201028 |
| 1745875680 | 5.13 | -0.05 | -0.97 | 5.14 | 5.24 | 5.07 | 652035 |
| 1745616480 | 5.18 | -0.1 | -1.89 | 5.195 | 5.22 | 5.03 | 952642 |
| 1745529840 | 5.28 | 0.01 | 0.19 | 5.34 | 5.35 | 5.1449999 | 1079848 |
| 1745443560 | 5.2699999 | 0.1 | 1.93 | 5.3099999 | 5.4 | 5.18 | 1444053 |
| 1745357340 | 5.17 | 0.12 | 2.38 | 5.0199999 | 5.18 | 5.01 | 1110843 |
| 1745270400 | 5.05 | -0.13 | -2.51 | 5.2 | 5.21 | 4.89 | 1343099 |
| 1744925340 | 5.18 | 0.06 | 1.17 | 5.18 | 5.2634999 | 5.05 | 896647 |
| 1744838940 | 5.12 | -0.32 | -5.88 | 5.32 | 5.4 | 5.03 | 1543021 |
| 1744752360 | 5.44 | 0.22 | 4.21 | 5.2 | 5.45 | 5.17 | 2019558 |
| 1744666140 | 5.22 | 0.4 | 8.30 | 4.92 | 5.55 | 4.87 | 4635195 |
| 1744406940 | 4.82 | 0.07 | 1.47 | 4.8 | 4.96 | 4.67 | 1261544 |
| 1744320120 | 4.75 | -0.3 | -5.94 | 4.95 | 5.05 | 4.6 | 3132281 |
| 1744234140 | 5.05 | 0.75 | 17.44 | 4.19 | 5.15 | 4.1 | 5923524 |
| 1744147740 | 4.3 | -0.38 | -8.12 | 4.7699999 | 5.19 | 4.2 | 5174316 |
| 1744061220 | 4.68 | 0.02 | 0.43 | 4.15 | 4.69 | 4.0599999 | 8266225 |
| 1743802020 | 4.66 | -0.59 | -11.24 | 4.9 | 5.14 | 4.5 | 6396734 |
| 1743715440 | 5.25 | -0.36 | -6.42 | 5.325 | 5.63 | 5.12 | 2407244 |
| 1743629040 | 5.61 | -0.1 | -1.75 | 5.7 | 5.75 | 5.42 | 1279516 |
| 1743542640 | 5.71 | 0.36 | 6.73 | 5.37 | 5.74 | 5.35 | 2375913 |
| 1743456180 | 5.35 | -0.39 | -6.79 | 5.64 | 5.7 | 5.14 | 3348024 |
| 1743197340 | 5.74 | -0.29 | -4.81 | 6.0199999 | 6.07 | 5.67 | 1916198 |
| 1743110880 | 6.03 | 0.05 | 0.84 | 6 | 6.34 | 5.98 | 2051655 |
| 1743024540 | 5.98 | -0.28 | -4.47 | 6.235 | 6.48 | 5.9 | 3977278 |
| 1742938140 | 6.26 | 0.32 | 5.39 | 6 | 6.36 | 5.95 | 4912723 |
| 1742851200 | 5.94 | 0.5 | 9.19 | 5.76 | 5.98 | 5.5 | 5791670 |
| 1742592540 | 5.44 | 0.28 | 5.43 | 5.1849999 | 5.442 | 4.98 | 3300314 |
| 1742505960 | 5.16 | 0.08 | 1.57 | 5.09 | 5.17 | 4.95 | 5586315 |
| 1742419200 | 5.08 | 0.36 | 7.63 | 4.71 | 5.1 | 4.71 | 2571323 |
| 1742333400 | 4.72 | -0.12 | -2.48 | 4.955 | 4.96 | 4.58 | 2502897 |
| 1742246400 | 4.84 | -0.25 | -4.91 | 5.11 | 5.12 | 4.75 | 4063143 |
| 1741987680 | 5.09 | 0.5 | 10.89 | 4.72 | 5.1 | 4.675 | 5095747 |
| 1741901340 | 4.59 | -0.23 | -4.77 | 4.88 | 5.1 | 4.5 | 3064238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
