Federal Home Loan Mortgage Corporation (QB) (FMCCO)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 5.18934081346 | 7.13 | 7.5 | 7.13 | 783 | 7.32991489 | CS |
| 4 | 0.4 | 5.6338028169 | 7.1 | 7.5 | 6.89 | 816 | 7.23938487 | CS |
| 12 | 1.772 | 30.9357541899 | 5.728 | 7.5 | 5.7 | 5453 | 6.88232071 | CS |
| 26 | 1.74 | 30.2083333333 | 5.76 | 7.5 | 5.15 | 3591 | 6.59782213 | CS |
| 52 | 4.5074 | 150.618191539 | 2.9926 | 7.5 | 2.8 | 2666 | 5.63842198 | CS |
| 156 | 4.4 | 141.935483871 | 3.1 | 7.5 | 2.105 | 5699 | 4.28844873 | CS |
| 260 | -10.5 | -58.3333333333 | 18 | 23.7 | 2.105 | 6672 | 10.86623424 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424120 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1721337720 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1721251320 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 208 |
| 1721164920 | 7.5 | 0.35 | 4.90 | 7.5 | 7.5 | 7.5 | 1000 |
| 1721078940 | 7.15 | 0 | 0.00 | 7.13 | 7.15 | 7.13 | 1142 |
| 1720819200 | 7.15 | 0.02 | 0.28 | 7.15 | 7.15 | 7.13 | 1898 |
| 1720733280 | 7.13 | 0.24 | 3.48 | 7.13 | 7.13 | 7.13 | 100 |
| 1720646880 | 6.89 | -0.46 | -6.26 | 6.89 | 6.89 | 6.89 | 400 |
| 1720560240 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1720473840 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1720214640 | 7.35 | 0.05 | 0.68 | 7.35 | 7.35 | 7.35 | 200 |
| 1720041780 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1719955380 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1719868980 | 7.3 | 0.2 | 2.82 | 7.3 | 7.3 | 7.3 | 2100 |
| 1719610020 | 7.1 | 0.5 | 7.58 | 7.1 | 7.1 | 7.1 | 300 |
| 1719523620 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1719437220 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1719350820 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1719264420 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1719005220 | 6.6 | -0.3 | -4.35 | 6.6 | 6.6 | 6.6 | 200 |
| 1718918940 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1718746140 | 6.9 | -0.01 | -0.14 | 6.9 | 6.9 | 6.9 | 100 |
| 1718659680 | 6.91 | -0.09 | -1.29 | 6.91 | 6.91 | 6.91 | 1400 |
| 1718400300 | 7 | -0.1 | -1.41 | 7 | 7 | 7 | 270 |
| 1718314200 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1718227800 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1718141400 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1718055000 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1717795800 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1717709400 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1717622940 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1717536540 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1717450140 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1717190940 | 7.1 | -0.05 | -0.70 | 7.05 | 7.1 | 7 | 5600 |
| 1717104420 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1717018020 | 7.15 | 0.45 | 6.72 | 7.15 | 7.15 | 7.15 | 400 |
| 1716931740 | 6.7 | -0.4 | -5.63 | 6.7 | 6.7 | 6.7 | 501 |
| 1716586140 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1716499740 | 7.1 | 0.1 | 1.43 | 7.1 | 7.1 | 7.1 | 520 |
| 1716412800 | 7 | 0.28 | 4.17 | 6.85 | 7 | 6.85 | 100005 |
| 1716326940 | 6.72 | -0.11 | -1.61 | 6.72 | 6.72 | 6.72 | 1715 |
| 1716240180 | 6.83 | 0.58 | 9.28 | 6.37 | 6.83 | 6.37 | 2400 |
| 1715981340 | 6.25 | 0.04 | 0.64 | 6.22 | 6.3 | 6.22 | 3500 |
| 1715894940 | 6.21 | 0.21 | 3.50 | 6.13 | 6.21 | 6.13 | 860 |
| 1715808000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1715721600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1715635200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1715376000 | 6 | 0.02 | 0.33 | 6 | 6 | 6 | 3250 |
| 1715289600 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
| 1715203200 | 5.98 | 0.28 | 4.91 | 5.85 | 5.98 | 5.85 | 260 |
| 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 | -0.05 | -0.87 | 5.728 | 5.728 | 5.7 | 8000 |
| 1714166940 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1714080540 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1713994140 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1713907740 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1713821340 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 1675 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
