Federal Home Loan Mortgage Corporation (QB) (FMCCG)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 7.44 | 0.19 | 2.62 | 7.44 | 7.44 | 7.44 | 2034 |
| 1721337960 | 7.25 | -0.4 | -5.23 | 7.18 | 7.375 | 7.14 | 4771 |
| 1721251320 | 7.65 | 0.25 | 3.38 | 7.4 | 7.65 | 7.4 | 98716 |
| 1721165340 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1721078940 | 7.4 | 0.28 | 3.86 | 7.0744 | 7.55 | 7.05 | 1314 |
| 1720819200 | 7.125 | 0.97 | 15.67 | 6.95 | 7.22 | 6.79 | 4622 |
| 1720733280 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1720646880 | 6.16 | -0.52 | -7.82 | 6.16 | 6.16 | 6.16 | 663 |
| 1720560000 | 6.6825 | 0 | 0.00 | 6.6825 | 6.6825 | 6.6825 | 0 |
| 1720473600 | 6.6825 | -0.32 | -4.54 | 6.825 | 6.825 | 6.6825 | 1406 |
| 1720213800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720041000 | 7 | 0.08 | 1.12 | 6.87 | 7 | 6.87 | 200 |
| 1719955740 | 6.9225 | -0.08 | -1.11 | 7 | 7 | 6.9225 | 206 |
| 1719868980 | 7 | 0.36 | 5.42 | 6.84 | 7 | 6.84 | 9648 |
| 1719610020 | 6.64 | -0.01 | -0.15 | 6.68 | 6.68 | 6.64 | 600 |
| 1719523680 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1719437280 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1719350880 | 6.65 | -0.1 | -1.45 | 6.65 | 6.65 | 6.65 | 185 |
| 1719264420 | 6.7476 | 0 | 0.00 | 6.7476 | 6.7476 | 6.7476 | 0 |
| 1719005220 | 6.7476 | 0.82 | 13.79 | 6.7476 | 6.7476 | 6.7476 | 168 |
| 1718918940 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1718746140 | 5.93 | -0.87 | -12.79 | 5.93 | 5.93 | 5.93 | 1000 |
| 1718659380 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1718400180 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1718313780 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1718227380 | 6.8 | -0.05 | -0.73 | 6.8 | 6.8 | 6.8 | 881 |
| 1718141340 | 6.85 | -0.14 | -2.00 | 7 | 7 | 6.85 | 1058 |
| 1718055000 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1717795800 | 6.99 | 0.02 | 0.29 | 6.9 | 6.99 | 6.9 | 1392 |
| 1717709400 | 6.97 | 0.12 | 1.75 | 6.94 | 6.97 | 6.715 | 300 |
| 1717622460 | 6.85 | -0.1 | -1.44 | 6.85 | 6.85 | 6.85 | 500 |
| 1717536360 | 6.95 | 0.06 | 0.91 | 6.8375 | 6.95 | 6.8375 | 430 |
| 1717450140 | 6.8875 | 0 | 0.00 | 6.8875 | 6.8875 | 6.8875 | 0 |
| 1717190940 | 6.8875 | 0.09 | 1.29 | 6.94 | 6.95 | 6.8875 | 1632 |
| 1717104540 | 6.8 | 0.11 | 1.64 | 6.82 | 6.885 | 6.8 | 1700 |
| 1717018020 | 6.69 | 0.09 | 1.36 | 6.67 | 6.69 | 6.53 | 1400 |
| 1716931740 | 6.6 | 0 | 0.00 | 6.55 | 6.69 | 6.4125 | 18072 |
| 1716585840 | 6.6 | 0.22 | 3.45 | 6.38 | 6.65 | 6.38 | 24326 |
| 1716499740 | 6.38 | 0 | 0.00 | 6.38 | 6.39 | 6.38 | 1775 |
| 1716412800 | 6.38 | 0.03 | 0.47 | 6.33 | 6.38 | 6.1849999 | 2745 |
| 1716326940 | 6.35 | 0.05 | 0.79 | 6.35 | 6.35 | 6.35 | 2425 |
| 1716240180 | 6.3 | 0.31 | 5.18 | 6.0599999 | 6.34 | 6.05 | 4441 |
| 1715981340 | 5.99 | 0 | 0.00 | 5.9925 | 6.016 | 5.99 | 16753 |
| 1715894940 | 5.99 | 0.09 | 1.53 | 5.96 | 5.995 | 5.41 | 3498 |
| 1715808000 | 5.9 | -0.03 | -0.51 | 5.9 | 5.9 | 5.9 | 226 |
| 1715722140 | 5.93 | 0.33 | 5.89 | 5.695 | 5.99 | 5.695 | 7120 |
| 1715635200 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1715376000 | 5.6 | -0.2 | -3.45 | 5.64 | 5.89 | 5.6 | 3370 |
| 1715289600 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1715203200 | 5.8 | 0.16 | 2.84 | 5.73 | 5.8 | 5.73 | 850 |
| 1715117340 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1715030940 | 5.64 | 0.14 | 2.55 | 5.64 | 5.64 | 5.64 | 1025 |
| 1714771200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1714684800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1714598400 | 5.5 | 0.09 | 1.57 | 5.5 | 5.5 | 5.5 | 3459 |
| 1714512600 | 5.415 | 0 | 0.00 | 5.415 | 5.415 | 5.415 | 0 |
| 1714425780 | 5.415 | 0 | 0.00 | 5.415 | 5.415 | 5.415 | 0 |
| 1714166580 | 5.415 | 0.34 | 6.59 | 5.46 | 5.63 | 5.415 | 1450 |
| 1714051800 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1713965400 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1713879000 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1713792600 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
