Federal Home Loan Mortgage Corporation (QB) (FMCCL)
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 | -0.145 | -2.04369274137 | 7.095 | 7.59 | 6.95 | 1565 | 7.03360596 | CS |
| 4 | 0.6 | 9.44881889764 | 6.35 | 7.86 | 6.35 | 2206 | 6.94623824 | CS |
| 12 | 1.385 | 24.8876909254 | 5.565 | 7.86 | 5.22 | 2165 | 6.58723801 | CS |
| 26 | 1.26 | 22.144112478 | 5.69 | 7.86 | 4.71 | 2213 | 5.88390703 | CS |
| 52 | 4.11 | 144.718309859 | 2.84 | 7.86 | 2.605 | 2962 | 4.3456458 | CS |
| 156 | 3.95 | 131.666666667 | 3 | 7.86 | 2.02 | 6086 | 3.89795576 | CS |
| 260 | -10.35 | -59.8265895954 | 17.3 | 23.12 | 2.02 | 6437 | 7.66030088 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 6.95 | -0.11 | -1.53 | 6.98 | 6.98 | 6.95 | 1105 |
| 1721424180 | 7.058 | -0.04 | -0.52 | 7.55 | 7.59 | 7.004 | 3460 |
| 1721337720 | 7.095 | 0 | 0.00 | 7.095 | 7.095 | 7.095 | 0 |
| 1721251320 | 7.095 | 0 | 0.00 | 7.095 | 7.095 | 7.095 | 0 |
| 1721164920 | 7.095 | 0.09 | 1.36 | 7.095 | 7.095 | 7.095 | 130 |
| 1721078940 | 7 | -0.04 | -0.57 | 6.88 | 7 | 6.88 | 830 |
| 1720819200 | 7.04 | 0.44 | 6.67 | 7.15 | 7.86 | 6.935 | 9267 |
| 1720733280 | 6.6 | -0.3 | -4.35 | 6.565 | 6.6647999 | 6.565 | 1878 |
| 1720646880 | 6.9 | -0.29 | -4.03 | 6.55 | 6.9 | 6.55 | 3440 |
| 1720559400 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1720473000 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1720213800 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1720041000 | 7.19 | -0.09 | -1.24 | 7.19 | 7.19 | 7.19 | 138 |
| 1719955740 | 7.28 | 0.48 | 7.06 | 7.28 | 7.28 | 7.28 | 1000 |
| 1719868980 | 6.8 | 0.02 | 0.29 | 6.615 | 6.8 | 6.615 | 3650 |
| 1719610020 | 6.78 | 0.22 | 3.27 | 6.71 | 6.8 | 6.615 | 1174 |
| 1719523440 | 6.565 | 0 | 0.00 | 6.565 | 6.565 | 6.565 | 0 |
| 1719437040 | 6.565 | -0.11 | -1.65 | 6.35 | 6.565 | 6.35 | 401 |
| 1719350940 | 6.675 | 0 | 0.00 | 6.675 | 6.675 | 6.675 | 0 |
| 1719264540 | 6.675 | 0.26 | 3.97 | 6.675 | 6.675 | 6.675 | 109 |
| 1719005220 | 6.42 | -0.08 | -1.19 | 6.48 | 6.5 | 6.33 | 7073 |
| 1718918940 | 6.4974999 | 0 | 0.00 | 6.4974999 | 6.4974999 | 6.4974999 | 0 |
| 1718746140 | 6.4974999 | -0.08 | -1.25 | 6.58 | 6.58 | 6.4974999 | 802 |
| 1718659500 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.58 | 0 |
| 1718400300 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.58 | 200 |
| 1718314080 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.58 | 0 |
| 1718227680 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.58 | 0 |
| 1718141280 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.58 | 0 |
| 1718054880 | 6.58 | -0.47 | -6.67 | 6.58 | 6.58 | 6.58 | 1060 |
| 1717795800 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1717709400 | 7.05 | 0 | 0.00 | 7.05 | 7.195 | 6.925 | 1687 |
| 1717622760 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1717536360 | 7.05 | 0.2 | 2.92 | 6.725 | 7.05 | 6.725 | 3603 |
| 1717450140 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1717190940 | 6.85 | 0.17 | 2.51 | 6.68 | 6.99 | 6.68 | 2075 |
| 1717104540 | 6.6825 | -0.12 | -1.73 | 6.75 | 6.75 | 6.6825 | 605 |
| 1717018020 | 6.8 | 0.23 | 3.50 | 6.58 | 6.9 | 6.58 | 4407 |
| 1716931740 | 6.57 | 0.27 | 4.28 | 6.51 | 6.6 | 6.4 | 2817 |
| 1716585840 | 6.3000999 | 0.03 | 0.52 | 6.39 | 6.4856 | 6.105 | 2437 |
| 1716499740 | 6.2675 | 0.01 | 0.24 | 6.39 | 6.39 | 6.2675 | 1203 |
| 1716412800 | 6.2525 | -0.02 | -0.28 | 6.25 | 6.37 | 6.25 | 1392 |
| 1716326940 | 6.2699999 | 0.07 | 1.13 | 6.117 | 6.2699999 | 6 | 821 |
| 1716240180 | 6.2 | 0.18 | 2.99 | 5.9574999 | 6.2 | 5.945 | 2457 |
| 1715981340 | 6.0199999 | 0.08 | 1.35 | 6.0199999 | 6.0199999 | 6.0199999 | 1467 |
| 1715894940 | 5.9396 | 0.54 | 9.99 | 5.87 | 5.9396 | 5.3 | 1096 |
| 1715808000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1715721600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1715635200 | 5.4 | -0.3 | -5.26 | 5.5 | 5.5 | 5.22 | 4100 |
| 1715376000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1715289600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1715203200 | 5.7 | 0 | 0.00 | 5.565 | 5.7 | 5.565 | 3401 |
| 1715117400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1715031000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1714771800 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1714685400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1714599000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1714512600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1714425720 | 5.7 | 0.2 | 3.64 | 5.7 | 5.7 | 5.7 | 1000 |
| 1714166580 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.3099999 | 1901 |
| 1714080300 | 5.5 | 0 | 0.00 | 5.5 | 5.5125 | 5.5 | 1700 |
| 1713994020 | 5.5 | 0.32 | 6.18 | 5.5199999 | 5.5375 | 5.5 | 800 |
| 1713879000 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
