Federal Home Loan Mortgage Corporation (QB) (FMCCT)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.754 | 99.3819894055 | 6.796 | 13.595 | 6.5 | 20980 | 8.76033537 | CS |
| 4 | 6.9 | 103.759398496 | 6.65 | 13.595 | 6.5 | 22613 | 7.76922207 | CS |
| 12 | 8.3 | 158.095238095 | 5.25 | 13.595 | 5.25 | 22041 | 6.74377254 | CS |
| 26 | 7.5372 | 125.35258116 | 6.0128 | 13.595 | 5.11 | 11985 | 6.76248293 | CS |
| 52 | 10.12 | 295.043731778 | 3.43 | 13.595 | 2.99 | 11128 | 5.90267507 | CS |
| 156 | 8.9 | 191.397849462 | 4.65 | 13.595 | 2.27 | 7542 | 5.05642964 | CS |
| 260 | -6.64 | -32.887568103 | 20.19 | 20.3 | 2.27 | 7586 | 6.96109651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731018540 | 13.32 | 0.97 | 7.85 | 11.25 | 13.56 | 11.25 | 12454 |
| 1730931600 | 12.35 | 5.39 | 77.44 | 11.04 | 12.36 | 10 | 20946 |
| 1730845680 | 6.96 | 0.46 | 7.08 | 6.86 | 7.1 | 6.86 | 63949 |
| 1730759160 | 6.5 | -0.2 | -2.99 | 6.71 | 6.71 | 6.5 | 6450 |
| 1730496420 | 6.7 | -0.45 | -6.29 | 6.796 | 6.796 | 6.7 | 1100 |
| 1730409780 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 180 |
| 1730323500 | 7.15 | -0.09 | -1.24 | 6.51 | 7.56 | 6.51 | 939 |
| 1730237280 | 7.24 | -0.07 | -1.02 | 7.1 | 7.25 | 7.1 | 2530 |
| 1730150880 | 7.3148 | -0.29 | -3.75 | 7.45 | 7.45 | 7.1866 | 3718 |
| 1729891500 | 7.6 | 0.12 | 1.64 | 7.6 | 7.6 | 7.6 | 183 |
| 1729805160 | 7.4775 | 0.03 | 0.37 | 7.4775 | 7.4775 | 7.4775 | 101 |
| 1729718700 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1729632300 | 7.45 | 0.03 | 0.44 | 7.21 | 7.5375 | 7.21 | 260877 |
| 1729545600 | 7.4175 | -0.01 | -0.17 | 7.42 | 7.42 | 7.4175 | 202 |
| 1729286400 | 7.43 | 0 | 0.00 | 7.43 | 7.43 | 7.43 | 0 |
| 1729200000 | 7.43 | 0.38 | 5.39 | 7.075 | 7.43 | 7.05 | 21150 |
| 1729113960 | 7.05 | 0.01 | 0.14 | 7.15 | 7.15 | 7.05 | 7601 |
| 1729027680 | 7.04 | 0 | 0.00 | 6.9752 | 7.04 | 6.9752 | 700 |
| 1728941220 | 7.04 | 0.24 | 3.53 | 6.8 | 7.04 | 6.8 | 600 |
| 1728681900 | 6.8 | 0.25 | 3.82 | 6.65 | 6.8 | 6.65 | 3350 |
| 1728595560 | 6.55 | 0.37 | 5.99 | 6.2 | 6.8 | 6.2 | 24286 |
| 1728508800 | 6.18 | 0.08 | 1.31 | 6.15 | 6.18 | 5.95 | 3270 |
| 1728422580 | 6.1 | -0.04 | -0.65 | 6.15 | 6.15 | 6.1 | 500 |
| 1728336000 | 6.1398 | 0.05 | 0.90 | 6.04 | 6.16 | 6.04 | 402005 |
| 1728077220 | 6.085 | 0.04 | 0.58 | 6.085 | 6.085 | 6.085 | 390 |
| 1727990400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1727904000 | 6.05 | -0.16 | -2.58 | 5.95 | 6.1 | 5.95 | 4800 |
| 1727817600 | 6.21 | 0 | 0.00 | 6.21 | 6.21 | 6.21 | 0 |
| 1727731200 | 6.21 | 0 | 0.00 | 6.21 | 6.21 | 6.21 | 0 |
| 1727472000 | 6.21 | 0.14 | 2.32 | 6.2 | 6.21 | 6.01 | 566 |
| 1727386200 | 6.069 | 0 | 0.00 | 6.069 | 6.069 | 6.069 | 14 |
| 1727299200 | 6.069 | 0.07 | 1.15 | 6.13 | 6.13 | 6 | 18329 |
| 1727212800 | 6 | -0.1 | -1.64 | 6.062 | 6.11 | 6 | 2815 |
| 1727126940 | 6.1 | -0.01 | -0.16 | 6.04 | 6.1 | 6 | 159921 |
| 1726867200 | 6.11 | 0.05 | 0.79 | 5.96 | 6.11 | 5.96 | 1950 |
| 1726781220 | 6.0622 | -0.04 | -0.62 | 6.1 | 6.1 | 6.058 | 2500 |
| 1726694520 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1726608120 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1726521720 | 6.1 | -0.01 | -0.16 | 6.2 | 6.2 | 6.1 | 310 |
| 1726262940 | 6.11 | 0.11 | 1.83 | 6.115 | 6.16 | 6.11 | 4200 |
| 1726176540 | 6 | 0.1 | 1.69 | 6.168 | 6.168 | 6 | 1748 |
| 1726090140 | 5.9 | -0.69 | -10.47 | 6.25 | 6.25 | 5.61 | 13900 |
| 1726003500 | 6.59 | 0.28 | 4.51 | 6.5 | 6.59 | 6.5 | 1200 |
| 1725917160 | 6.3055 | 0.06 | 0.89 | 6.25 | 6.4 | 6 | 3491 |
| 1725658020 | 6.25 | 0.51 | 8.79 | 5.55 | 6.25 | 5.55 | 6605 |
| 1725571440 | 5.745 | 0.15 | 2.59 | 5.8 | 5.8 | 5.55 | 690 |
| 1725485280 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1725398880 | 5.6 | -0.2 | -3.45 | 5.6 | 5.6 | 5.6 | 374 |
| 1725053340 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 2600 |
| 1724966400 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.78 | 500 |
| 1724880360 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.75 | 2952 |
| 1724794080 | 5.8 | 0.15 | 2.65 | 5.9 | 5.9658 | 5.8 | 2654 |
| 1724707740 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1724448540 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1724362140 | 5.65 | 0.1 | 1.80 | 5.65 | 5.65 | 5.65 | 400 |
| 1724275380 | 5.55 | 0.15 | 2.78 | 5.45 | 5.6 | 5.44 | 2805 |
| 1724188800 | 5.4 | -0.04 | -0.74 | 5.25 | 5.4 | 5.25 | 2401 |
| 1724102880 | 5.44 | 0 | 0.00 | 5.35 | 5.44 | 5.35 | 200 |
| 1723843740 | 5.44 | 0.09 | 1.68 | 5.25 | 5.44 | 5.25 | 4596 |
| 1723756860 | 5.35 | -0.26 | -4.63 | 5.45 | 5.45 | 5.35 | 2038 |
| 1723670820 | 5.61 | -0.1 | -1.75 | 5.611 | 5.6179 | 5.6 | 2100 |
| 1723584360 | 5.71 | -0.3 | -4.99 | 5.7 | 5.9 | 5.7 | 500 |
| 1723497900 | 6.01 | 0.01 | 0.17 | 5.7 | 6.01 | 5.7 | 998 |
| 1723238400 | 6 | 0 | 0.00 | 5.8 | 6 | 5.8 | 305 |
| 1723152000 | 6 | 0 | 0.00 | 5.7 | 6.0875 | 5.7 | 1707 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
