Federal Home Loan Mortgage Corporation (QB) (FMCCM)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 4.06504065041 | 7.38 | 7.75 | 6.2175 | 15116 | 7.73 | CS |
| 4 | 1.275 | 19.906323185 | 6.405 | 7.75 | 6.2175 | 3592 | 7.35544437 | CS |
| 12 | 2.11 | 37.881508079 | 5.57 | 7.75 | 5.36 | 2948 | 6.56221305 | CS |
| 26 | 2.18 | 39.6363636364 | 5.5 | 7.75 | 4.87 | 9909 | 5.67360237 | CS |
| 52 | 4.69 | 156.856187291 | 2.99 | 7.75 | 1.91 | 24069 | 4.26878551 | CS |
| 156 | 4.78 | 164.827586207 | 2.9 | 7.75 | 1.91 | 10680 | 4.00854921 | CS |
| 260 | -9.32 | -54.8235294118 | 17 | 22.56 | 1.91 | 8644 | 6.49531991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 7.68 | -0.05 | -0.65 | 6.755 | 7.68 | 6.2175 | 4347 |
| 1721424540 | 7.73 | 0 | 0.00 | 7.73 | 7.73 | 7.73 | 0 |
| 1721338140 | 7.73 | 0 | 0.00 | 7.73 | 7.73 | 7.73 | 0 |
| 1721251740 | 7.73 | 0 | 0.00 | 7.73 | 7.73 | 7.73 | 0 |
| 1721165340 | 7.73 | 0 | 0.00 | 7.73 | 7.73 | 7.73 | 0 |
| 1721078940 | 7.73 | 0.34 | 4.60 | 7.38 | 7.75 | 7.24 | 15116 |
| 1720819200 | 7.39 | 0.35 | 4.97 | 7.05 | 7.39 | 7.05 | 2710 |
| 1720733280 | 7.04 | -0.35 | -4.74 | 6.57 | 7.04 | 6.55 | 3200 |
| 1720646400 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1720560000 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1720473600 | 7.39 | 0.04 | 0.54 | 7.39 | 7.39 | 7.39 | 100 |
| 1720214640 | 7.35 | -0.03 | -0.41 | 7.35 | 7.35 | 7.35 | 100 |
| 1720042140 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1719955740 | 7.38 | 0.39 | 5.58 | 7 | 7.38 | 6.9 | 2700 |
| 1719868980 | 6.99 | 0 | 0.00 | 6.99 | 6.995 | 6.99 | 2011 |
| 1719610020 | 6.99 | 0.06 | 0.87 | 6.765 | 6.99 | 6.69 | 3807 |
| 1719523440 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1719437040 | 6.93 | 0.29 | 4.37 | 6.4325 | 6.93 | 6.36 | 5954 |
| 1719350880 | 6.64 | 0.01 | 0.15 | 6.405 | 6.64 | 6.405 | 218 |
| 1719264420 | 6.63 | 0 | 0.00 | 6.63 | 6.63 | 6.63 | 0 |
| 1719005220 | 6.63 | -0.07 | -1.04 | 6.48 | 6.63 | 6.48 | 200 |
| 1718918640 | 6.7 | -0.11 | -1.62 | 6.7 | 6.7 | 6.7 | 2271 |
| 1718746140 | 6.81 | -0.18 | -2.58 | 6.95 | 6.95 | 6.57 | 400 |
| 1718659380 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1718400180 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1718313780 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1718227380 | 6.99 | 0.01 | 0.14 | 6.76 | 6.99 | 6.58 | 5299 |
| 1718141400 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1718055000 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1717795800 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 1071 |
| 1717709400 | 6.98 | 0.1 | 1.49 | 6.855 | 6.98 | 6.73 | 800 |
| 1717622760 | 6.8775 | 0 | 0.00 | 6.8775 | 6.8775 | 6.8775 | 0 |
| 1717536360 | 6.8775 | 0.11 | 1.66 | 6.765 | 6.8775 | 6.765 | 375 |
| 1717450140 | 6.765 | 0 | 0.00 | 6.765 | 6.765 | 6.765 | 0 |
| 1717190940 | 6.765 | -0.07 | -0.95 | 6.76 | 6.925 | 6.665 | 1873 |
| 1717104540 | 6.83 | -0.01 | -0.15 | 6.83 | 6.83 | 6.83 | 1000 |
| 1717018020 | 6.84 | 0.24 | 3.64 | 6.6625 | 6.84 | 6.6625 | 3021 |
| 1716931740 | 6.6 | 0.12 | 1.85 | 6.55 | 6.64 | 6.55 | 5028 |
| 1716585840 | 6.48 | 0.08 | 1.25 | 6.4524 | 6.48 | 6.4524 | 850 |
| 1716499740 | 6.4 | 0.2 | 3.23 | 6.2625 | 6.4 | 6.2625 | 3400 |
| 1716413340 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1716326940 | 6.2 | -0.16 | -2.48 | 6.2474999 | 6.39 | 6.18 | 2665 |
| 1716240180 | 6.3575 | 0.46 | 7.75 | 5.98 | 6.36 | 5.85 | 5255 |
| 1715981340 | 5.9 | -0.03 | -0.51 | 5.95 | 6 | 5.89 | 4960 |
| 1715894940 | 5.93 | 0.1 | 1.72 | 5.93 | 5.93 | 5.39 | 629 |
| 1715808000 | 5.83 | 0 | 0.00 | 5.36 | 5.83 | 5.36 | 641 |
| 1715721600 | 5.83 | 0 | 0.00 | 5.83 | 5.83 | 5.83 | 0 |
| 1715635200 | 5.83 | 0.13 | 2.28 | 5.479 | 5.83 | 5.479 | 1200 |
| 1715376000 | 5.7 | 0.02 | 0.35 | 5.7 | 5.7 | 5.7 | 2320 |
| 1715289720 | 5.68 | -0.02 | -0.35 | 5.649 | 5.7 | 5.649 | 373 |
| 1715203200 | 5.7 | 0 | 0.00 | 5.658 | 5.7 | 5.5599999 | 5825 |
| 1715117340 | 5.7 | 0.05 | 0.88 | 5.8 | 5.8 | 5.48 | 13600 |
| 1715030940 | 5.65 | 0.04 | 0.76 | 5.6425 | 5.65 | 5.635 | 1971 |
| 1714771740 | 5.6075 | 0 | 0.00 | 5.6075 | 5.6075 | 5.6075 | 0 |
| 1714685340 | 5.6075 | 0.11 | 1.95 | 5.6 | 5.625 | 5.6 | 3100 |
| 1714599000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1714512600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1714425720 | 5.5 | -0.15 | -2.65 | 5.57 | 5.58 | 5.5 | 2100 |
| 1714166580 | 5.65 | -0.05 | -0.88 | 5.65 | 5.675 | 5.65 | 27525 |
| 1714080420 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1713994020 | 5.7 | 0.1 | 1.79 | 5.23 | 5.7 | 5.23 | 1500 |
| 1713907740 | 5.6 | -0.1 | -1.75 | 5.25 | 5.78 | 5.25 | 23940 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
