Federal Home Loan Mortgage Corporation (QB) (FMCCO)
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 | 0.26 | 1.45332588038 | 17.89 | 18.64 | 17.89 | 1612 | 18.37071052 | CS |
| 4 | 0.954 | 5.54780181438 | 17.196 | 18.75 | 17.05 | 1670 | 18.14248244 | CS |
| 12 | 11.25 | 163.043478261 | 6.9 | 18.75 | 6.52 | 19885 | 15.86324916 | CS |
| 26 | 11.41 | 169.287833828 | 6.74 | 18.75 | 5.11 | 17126 | 12.41361474 | CS |
| 52 | 12.16 | 203.005008347 | 5.99 | 18.75 | 5.11 | 11363 | 11.67703007 | CS |
| 156 | 14.32 | 373.890339426 | 3.83 | 18.75 | 2.105 | 7659 | 7.87155257 | CS |
| 260 | -0.8 | -4.22163588391 | 18.95 | 19.2 | 2.105 | 6818 | 9.17922727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737671220 | 18.15 | -0.05 | -0.27 | 18.16 | 18.1625 | 18.15 | 1400 |
| 1737584640 | 18.2 | -0.3 | -1.62 | 18.64 | 18.64 | 17.96 | 1389 |
| 1737498540 | 18.5 | 0 | 0.00 | 17.89 | 18.5 | 17.89 | 1834 |
| 1737152520 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1737066120 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1736979720 | 18.5 | 0.1 | 0.54 | 18.65 | 18.65 | 18.5 | 380 |
| 1736893320 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1736806920 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1736547720 | 18.4 | 0.52 | 2.91 | 18.4 | 18.4 | 18.4 | 280 |
| 1736375340 | 17.88 | -0.5 | -2.72 | 17.88 | 17.88 | 17.88 | 217 |
| 1736288760 | 18.38 | 0 | 0.00 | 18.38 | 18.38 | 18.38 | 0 |
| 1736202360 | 18.38 | -0.37 | -1.97 | 18.75 | 18.75 | 18.38 | 600 |
| 1735942980 | 18.75 | 1.3 | 7.45 | 17.05 | 18.75 | 17.05 | 6500 |
| 1735856760 | 17.45 | 0 | 0.00 | 17.45 | 17.45 | 17.45 | 0 |
| 1735683960 | 17.45 | 0.37 | 2.17 | 17.4755 | 17.4755 | 17.45 | 1394 |
| 1735597740 | 17.08 | -0.48 | -2.73 | 17.104 | 17.104 | 17.08 | 1200 |
| 1735338000 | 17.56 | 0.36 | 2.12 | 17.2 | 17.56 | 17.05 | 4375 |
| 1735252020 | 17.196 | -0.3 | -1.74 | 17.196 | 17.196 | 17.196 | 200 |
| 1735078200 | 17.5 | 0.28 | 1.63 | 17.25 | 17.5 | 17.25 | 2600 |
| 1734992400 | 17.22 | 0 | 0.00 | 17.22 | 17.22 | 17.22 | 0 |
| 1734733200 | 17.22 | 0.71 | 4.30 | 16.51 | 17.22 | 16.51 | 3100 |
| 1734646800 | 16.51 | -0.49 | -2.88 | 16.695 | 17.25 | 16.51 | 1500 |
| 1734560940 | 17 | -0.05 | -0.29 | 17.25 | 17.25 | 16.51 | 378860 |
| 1734474540 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1734388140 | 17.05 | 0.05 | 0.29 | 17.05 | 17.05 | 17.05 | 2125 |
| 1734128880 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1734042480 | 17 | 0.67 | 4.09 | 17 | 17.15 | 17 | 8630 |
| 1733955900 | 16.332 | -0.62 | -3.65 | 16.5 | 16.5 | 16.332 | 400 |
| 1733869200 | 16.95 | 1.45 | 9.35 | 15.75 | 16.95 | 15.75 | 7688 |
| 1733782800 | 15.5 | 0.34 | 2.26 | 15.4 | 15.577 | 15.4 | 6988 |
| 1733523900 | 15.158 | 0 | 0.00 | 15.158 | 15.158 | 15.158 | 0 |
| 1733437500 | 15.158 | -0.71 | -4.49 | 15.2 | 15.32 | 15.1568 | 400 |
| 1733350980 | 15.87 | 0 | 0.00 | 15.87 | 15.87 | 15.87 | 0 |
| 1733264580 | 15.87 | 0 | 0.00 | 15.87 | 15.87 | 15.87 | 0 |
| 1733178180 | 15.87 | 0.37 | 2.39 | 15.23 | 15.87 | 14.5 | 4447 |
| 1732918200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 300 |
| 1732746540 | 15.5 | 0.45 | 2.99 | 15.5 | 15.5 | 15.5 | 635 |
| 1732660140 | 15.05 | -0.07 | -0.46 | 15.25 | 15.275 | 15.05 | 300 |
| 1732573560 | 15.12 | 0.86 | 6.03 | 14.99 | 15.49 | 14.7908 | 197507 |
| 1732314300 | 14.26 | 0 | 0.00 | 14.26 | 14.26 | 14.26 | 0 |
| 1732227900 | 14.26 | -0.2 | -1.36 | 14.82 | 14.83 | 14.26 | 5414 |
| 1732141740 | 14.456 | -0.34 | -2.32 | 14.26 | 14.456 | 14.26 | 750 |
| 1732054800 | 14.8 | 0.23 | 1.58 | 14.6 | 14.8 | 14.6 | 96254 |
| 1731968640 | 14.57 | 0.37 | 2.61 | 14.57 | 14.57 | 14.57 | 100 |
| 1731709260 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.0875 | 14300 |
| 1731623160 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1731536760 | 14.2 | -0.39 | -2.67 | 14.2 | 14.2 | 14.18 | 2100 |
| 1731450480 | 14.59 | 0.57 | 4.07 | 14 | 14.59 | 13.75 | 9335 |
| 1731363600 | 14.02 | 1.02 | 7.85 | 13.37 | 14.02 | 13.02 | 1277 |
| 1731104400 | 13 | 0.1 | 0.78 | 12.1 | 13 | 12.1 | 21232 |
| 1731018540 | 12.9 | 0.9 | 7.50 | 12 | 13.2 | 12 | 7411 |
| 1730931600 | 12 | 4.8 | 66.67 | 11.87 | 12 | 10.99 | 18154 |
| 1730845680 | 7.2 | 0.49 | 7.30 | 6.72 | 7.2 | 6.72 | 1042 |
| 1730759160 | 6.71 | -0.24 | -3.45 | 6.62 | 6.71 | 6.62 | 2764 |
| 1730496420 | 6.95 | 0.05 | 0.72 | 6.87 | 6.95 | 6.5199999 | 1216 |
| 1730409780 | 6.9 | -0.28 | -3.90 | 6.9 | 6.9 | 6.9 | 100 |
| 1730323500 | 7.18 | 0.1 | 1.38 | 7.05 | 7.18 | 7.05 | 200 |
| 1730237280 | 7.0825 | -0.12 | -1.63 | 6.96 | 7.2 | 6.96 | 10181 |
| 1730150880 | 7.2 | 0.1 | 1.41 | 7 | 7.2 | 7 | 753 |
| 1729891500 | 7.1 | -0.63 | -8.15 | 7.26 | 7.26 | 7.1 | 500 |
| 1729780200 | 7.73 | 0 | 0.00 | 7.73 | 7.73 | 7.73 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
