Federal Home Loan Mortgage Corporation (QB) (FMCCI)
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 | 5.97 | 6 | 5.5 | 2068 | 5.80657772 | CS |
| 4 | 0.54 | 9.94475138122 | 5.43 | 6.3235 | 5.21 | 6482 | 5.80616034 | CS |
| 12 | -1.1075 | -15.6481808548 | 7.0775 | 7.44 | 4.87 | 6407 | 5.8822645 | CS |
| 26 | 0.39 | 6.98924731183 | 5.58 | 7.44 | 4.87 | 4804 | 5.8871584 | CS |
| 52 | 2.87 | 92.5806451613 | 3.1 | 7.44 | 2.74 | 3850 | 5.19671261 | CS |
| 156 | 2.97 | 99 | 3 | 7.44 | 1.43 | 5717 | 3.84819522 | CS |
| 260 | -15.53 | -72.2325581395 | 21.5 | 21.5 | 1.43 | 6958 | 6.98260866 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 5.97 | 0.13 | 2.23 | 5.9776 | 6 | 5.97 | 8086 |
| 1727126940 | 5.84 | 0.34 | 6.18 | 5.84 | 5.84 | 5.84 | 5100 |
| 1726867200 | 5.5 | -0.17 | -2.95 | 5.5 | 5.5 | 5.5 | 100 |
| 1726781220 | 5.6672 | 0.01 | 0.13 | 5.97 | 5.97 | 5.6672 | 1003 |
| 1726694940 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1726608540 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1726522140 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1726262940 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1726176540 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1726090140 | 5.66 | -0.63 | -10.02 | 5.7 | 5.74 | 5.21 | 12776 |
| 1726003500 | 6.29 | -0.03 | -0.53 | 6.1725 | 6.29 | 6.1725 | 710 |
| 1725917160 | 6.3235 | 0.44 | 7.54 | 6.01 | 6.3235 | 6 | 11867 |
| 1725658020 | 5.88 | 0.57 | 10.73 | 5.6449999 | 5.88 | 5.555 | 4369 |
| 1725571440 | 5.3099999 | -0.53 | -9.08 | 5.535 | 5.535 | 5.3099999 | 9504 |
| 1725485040 | 5.84 | 0.34 | 6.18 | 5.57 | 5.84 | 5.57 | 22892 |
| 1725398940 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1725053340 | 5.5 | 0.05 | 0.92 | 5.468 | 5.55 | 5.468 | 1217 |
| 1724966880 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1724880480 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1724794080 | 5.45 | 0.05 | 0.93 | 5.43 | 5.45 | 5.325 | 1761 |
| 1724707680 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1724448480 | 5.4 | 0 | 0.00 | 5.4974999 | 5.4974999 | 5.4 | 415 |
| 1724362140 | 5.4 | 0.15 | 2.86 | 5.25 | 5.875 | 5.25 | 83686 |
| 1724275380 | 5.25 | 0.15 | 2.94 | 5.199 | 5.25 | 5.199 | 8554 |
| 1724189280 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1724102880 | 5.1 | -0.04 | -0.68 | 5.1 | 5.1 | 5.1 | 100 |
| 1723843740 | 5.135 | -0.12 | -2.19 | 5.135 | 5.135 | 4.87 | 1508 |
| 1723756860 | 5.25 | 0.06 | 1.11 | 5.13 | 5.25 | 5.13 | 6351 |
| 1723670820 | 5.1925 | -0.28 | -5.07 | 5.375 | 5.38 | 5.135 | 2609 |
| 1723584000 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1723497600 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1723238400 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1723152000 | 5.47 | -0.12 | -2.15 | 5.62 | 5.735 | 5.375 | 4784 |
| 1723065720 | 5.59 | 0.14 | 2.47 | 5.59 | 5.59 | 5.43 | 1204 |
| 1722979800 | 5.455 | 0.46 | 9.10 | 5.1 | 5.58 | 5.1 | 3167 |
| 1722893340 | 5 | -0.4 | -7.41 | 5.2699999 | 5.2699999 | 4.9675 | 4908 |
| 1722634140 | 5.4 | -0.54 | -9.09 | 5.4 | 5.595 | 5.4 | 3313 |
| 1722547620 | 5.94 | -0.56 | -8.62 | 6.2 | 6.42 | 5.94 | 2048 |
| 1722461340 | 6.5 | -0.25 | -3.70 | 6.5 | 6.66 | 6.5 | 2030 |
| 1722374820 | 6.75 | -0.05 | -0.74 | 6.75 | 6.75 | 6.75 | 200 |
| 1722288300 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1722029100 | 6.8 | 0.18 | 2.69 | 6.7556 | 6.8 | 6.7556 | 301 |
| 1721942400 | 6.6221 | -0.03 | -0.42 | 6.38 | 6.83 | 6.17 | 6386 |
| 1721856480 | 6.65 | -0.54 | -7.51 | 7.1 | 7.1 | 6.65 | 2084 |
| 1721770140 | 7.19 | 1.25 | 21.04 | 7.03 | 7.19 | 7.03 | 401 |
| 1721683740 | 5.94 | -1.06 | -15.14 | 6.5 | 6.51 | 5.94 | 4074 |
| 1721424180 | 7 | -0.28 | -3.79 | 7.38 | 7.44 | 7 | 2107 |
| 1721337960 | 7.276 | -0.06 | -0.87 | 7.295 | 7.35 | 7.22 | 21300 |
| 1721251320 | 7.34 | -0.02 | -0.27 | 7.38 | 7.38 | 7.32 | 5202 |
| 1721164920 | 7.36 | 0.09 | 1.24 | 7.34 | 7.36 | 7.34 | 600 |
| 1721078940 | 7.27 | 0.2 | 2.87 | 7.24 | 7.38 | 7.1 | 2484 |
| 1720819200 | 7.0675 | 0.57 | 8.73 | 6.785 | 7.09 | 6.75 | 10434 |
| 1720733280 | 6.5 | 0 | 0.00 | 6.6372 | 6.88 | 6.5 | 1971 |
| 1720646940 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1720560540 | 6.5 | 0.09 | 1.40 | 6.7944 | 6.935 | 6.45 | 1200 |
| 1720474140 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1720214940 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1720042140 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1719955740 | 6.41 | -0.44 | -6.42 | 7.0775 | 7.0775 | 6.41 | 1570 |
| 1719869220 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1719610020 | 6.85 | 0.37 | 5.78 | 6.7128 | 6.85 | 6.7128 | 1956 |
| 1719523200 | 6.476 | 0.03 | 0.40 | 6.476 | 6.476 | 6.476 | 114 |
| 1719437040 | 6.45 | -0.07 | -1.07 | 6.5199999 | 6.5199999 | 6.4 | 3472 |
| 1719350880 | 6.5199999 | 0.22 | 3.49 | 6.53 | 6.55 | 6.4875 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
