Federal Home Loan Mortgage Corporation (QB) (FMCCG)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1735078800 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1734992400 | 16.9 | 0.6 | 3.68 | 16.1188 | 16.9225 | 16 | 612 |
| 1734733200 | 16.3 | 0.05 | 0.31 | 15.9364 | 16.3 | 15.735 | 5339 |
| 1734646800 | 16.25 | -0.37 | -2.23 | 16.25 | 16.25 | 15.25 | 4604 |
| 1734560940 | 16.62 | -0.38 | -2.24 | 16.385 | 16.62 | 16.25 | 1525 |
| 1734474540 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1734388140 | 17 | 0.39 | 2.32 | 17 | 17 | 17 | 348 |
| 1734128940 | 16.614999 | 0.17 | 1.06 | 16.2 | 16.614999 | 16.2 | 513 |
| 1734042480 | 16.44 | 0.24 | 1.48 | 16.19 | 16.44 | 16.19 | 301 |
| 1733955600 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1733869200 | 16.2 | 0.95 | 6.23 | 15.2725 | 16.2 | 15.2725 | 2743 |
| 1733782800 | 15.25 | -0.51 | -3.24 | 15.25 | 15.25 | 15.25 | 200 |
| 1733523600 | 15.76 | 0.65 | 4.31 | 15.76 | 15.76 | 15.76 | 103 |
| 1733437500 | 15.1092 | 0.5 | 3.42 | 14.6 | 15.455 | 14.6 | 1199 |
| 1733351100 | 14.61 | 0 | 0.00 | 14.61 | 14.61 | 14.61 | 0 |
| 1733264700 | 14.61 | -1.29 | -8.11 | 14.663 | 14.663 | 14.61 | 1025 |
| 1733177400 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1732918200 | 15.9 | -0.1 | -0.63 | 15.91 | 15.91 | 15.9 | 4444 |
| 1732746540 | 16 | 1.34 | 9.10 | 14.5 | 16 | 14 | 7052 |
| 1732660140 | 14.665 | -0.84 | -5.39 | 15.055 | 15.16 | 14.655 | 2092 |
| 1732573560 | 15.5 | 1 | 6.90 | 15.48 | 15.575 | 14.5 | 219128 |
| 1732314300 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1732227900 | 14.5 | -0.25 | -1.69 | 14.4232 | 14.995 | 14.211 | 1423 |
| 1732141740 | 14.75 | 0.05 | 0.34 | 14.25 | 15.51 | 13.5 | 3357 |
| 1732054800 | 14.7 | 0.15 | 1.03 | 14.5 | 14.7 | 14.5 | 996 |
| 1731968640 | 14.55 | 0.47 | 3.32 | 14.25 | 14.69 | 14.25 | 1233 |
| 1731709260 | 14.0825 | 0.18 | 1.31 | 13.35 | 14.38 | 13.19 | 2050 |
| 1731622800 | 13.9 | -0.1 | -0.71 | 13.9 | 13.9 | 13.9 | 688 |
| 1731536760 | 14 | 0.32 | 2.38 | 14.25 | 14.69 | 13.75 | 3334 |
| 1731450480 | 13.675 | -0.18 | -1.26 | 13.36 | 13.9 | 13.36 | 1220 |
| 1731363600 | 13.85 | 0.55 | 4.14 | 13.37 | 14.33 | 12.86 | 6180 |
| 1731104400 | 13.3 | 0 | 0.00 | 12.6544 | 13.3075 | 12.6544 | 9722 |
| 1731018540 | 13.3 | 1.03 | 8.39 | 12.35 | 13.45 | 12.35 | 3166 |
| 1730931600 | 12.27 | 5.37 | 77.83 | 11.04 | 12.27 | 9.8699999 | 24919 |
| 1730845680 | 6.9 | -0.13 | -1.85 | 7.13 | 7.17 | 6.63 | 25700 |
| 1730759160 | 7.03 | 0.46 | 7.03 | 6.53 | 7.03 | 6.38 | 6400 |
| 1730496180 | 6.5683999 | 0 | 0.00 | 6.5683999 | 6.5683999 | 6.5683999 | 0 |
| 1730409780 | 6.5683999 | -0.18 | -2.69 | 6.5683999 | 6.5683999 | 6.5683999 | 218 |
| 1730323500 | 6.75 | -0.25 | -3.57 | 6.5125 | 6.75 | 6.5125 | 918 |
| 1730237280 | 7 | -0.13 | -1.82 | 7.15 | 7.15 | 6.62 | 3186 |
| 1730150880 | 7.13 | -0.07 | -0.97 | 6.72 | 7.2 | 6.7 | 70129 |
| 1729891500 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1729805100 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1729718700 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1729632300 | 7.2 | 0.05 | 0.70 | 7.075 | 7.22 | 6.86 | 202377 |
| 1729545600 | 7.15 | 0.75 | 11.69 | 6.84 | 7.15 | 6.84 | 4643 |
| 1729286400 | 6.4015 | -0.59 | -8.42 | 6.9232 | 6.9232 | 6.4015 | 314 |
| 1729200000 | 6.99 | -0.01 | -0.14 | 6.97 | 6.99 | 6.28 | 3100 |
| 1729113960 | 7 | -0.12 | -1.69 | 7 | 7 | 7 | 154 |
| 1729027680 | 7.12 | 0.6 | 9.20 | 7.12 | 7.12 | 7.12 | 229 |
| 1728941220 | 6.5199999 | 0.51 | 8.58 | 6.3099999 | 6.5199999 | 6.3099999 | 402 |
| 1728681900 | 6.005 | 0.04 | 0.76 | 5.82 | 6.14 | 5.82 | 4890 |
| 1728595560 | 5.96 | 0.17 | 2.98 | 5.96 | 5.96 | 5.96 | 110 |
| 1728508800 | 5.7875 | -0.01 | -0.22 | 5.7 | 5.9 | 5.7 | 1911 |
| 1728422400 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1728336000 | 5.8 | 0.26 | 4.75 | 5.8 | 5.8 | 5.8 | 200 |
| 1728077220 | 5.5372 | -0.21 | -3.70 | 5.5372 | 5.5372 | 5.5372 | 100 |
| 1727990760 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 100 |
| 1727904000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1727817600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1727731200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1727472000 | 5.75 | -0.26 | -4.33 | 5.8425 | 5.8425 | 5.75 | 1500 |
| 1727386200 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
