Federal Home Loan Mortgage Corporation (QB) (FMCKI)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4 | 4.3 | 3.9796 | 134009 | 4.06077829 | CS |
| 4 | 0.41 | 11.4206128134 | 3.59 | 4.3 | 3.46 | 33270 | 4.03612603 | CS |
| 12 | 0.75 | 23.0769230769 | 3.25 | 4.3 | 3.11 | 16985 | 3.95421407 | CS |
| 26 | 1.17 | 41.3427561837 | 2.83 | 4.3 | 2.64 | 14505 | 3.53571276 | CS |
| 52 | 2.12 | 112.765957447 | 1.88 | 4.3 | 1.6 | 30112 | 2.43509324 | CS |
| 156 | 2.5 | 166.666666667 | 1.5 | 4.3 | 1.2 | 30013 | 2.16798767 | CS |
| 260 | -5.45 | -57.671957672 | 9.45 | 12.75 | 1.2 | 30041 | 4.05062126 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424360 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1721337960 | 4 | -0.1 | -2.44 | 4.3 | 4.3 | 4 | 14267 |
| 1721251320 | 4.1 | 0.05 | 1.23 | 3.98 | 4.1575 | 3.98 | 92812 |
| 1721164920 | 4.05 | -0.1 | -2.41 | 4.15 | 4.16 | 4.05 | 410454 |
| 1721078940 | 4.15 | 0.15 | 3.75 | 4 | 4.15 | 3.9796 | 18503 |
| 1720819680 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1720733280 | 4 | -0.03 | -0.74 | 3.93 | 4 | 3.72 | 3900 |
| 1720646880 | 4.03 | 0.13 | 3.33 | 4.03 | 4.03 | 4.03 | 234 |
| 1720560540 | 3.9 | 0.06 | 1.56 | 3.82 | 3.95 | 3.82 | 8325 |
| 1720473600 | 3.84 | -0.2 | -4.95 | 3.82 | 3.9 | 3.82 | 8847 |
| 1720214640 | 4.04 | 0.04 | 1.00 | 4.04 | 4.04 | 4.04 | 495 |
| 1720041000 | 4 | -0.02 | -0.50 | 3.84 | 4.0125 | 3.84 | 7109 |
| 1719955740 | 4.0199999 | -0.03 | -0.74 | 4.05 | 4.05 | 3.975 | 4501 |
| 1719868980 | 4.05 | 0.05 | 1.25 | 3.94 | 4.05 | 3.94 | 2370 |
| 1719610020 | 4 | 0.3 | 8.11 | 3.78 | 4 | 3.78 | 7200 |
| 1719523200 | 3.7 | 0.13 | 3.64 | 3.7 | 3.72 | 3.7 | 3200 |
| 1719437040 | 3.57 | 0.07 | 2.00 | 3.54 | 3.57 | 3.48 | 600 |
| 1719350880 | 3.5 | 0 | 0.00 | 3.8 | 3.8 | 3.5 | 5600 |
| 1719264540 | 3.5 | -0.05 | -1.52 | 3.535 | 3.56 | 3.5 | 4744 |
| 1719005220 | 3.554 | -0.02 | -0.53 | 3.59 | 3.61 | 3.46 | 5700 |
| 1718918640 | 3.573 | -0.05 | -1.34 | 3.61 | 3.61 | 3.56 | 16001 |
| 1718746140 | 3.6215 | 0.01 | 0.32 | 3.6215 | 3.6215 | 3.6215 | 2000 |
| 1718659500 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 0 |
| 1718400300 | 3.61 | -0.19 | -5.00 | 3.76 | 3.76 | 3.61 | 7500 |
| 1718314140 | 3.8 | -0.05 | -1.30 | 3.8 | 3.8 | 3.8 | 5300 |
| 1718227380 | 3.85 | 0.03 | 0.79 | 3.86 | 3.86 | 3.8 | 2483 |
| 1718141340 | 3.82 | -0.2 | -4.98 | 3.86 | 3.86 | 3.82 | 2000 |
| 1718054880 | 4.0199999 | 0.16 | 4.15 | 3.86 | 4.0199999 | 3.86 | 6200 |
| 1717795800 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1717709400 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1717622460 | 3.86 | -0.18 | -4.46 | 3.86 | 4 | 3.86 | 1918 |
| 1717536360 | 4.04 | 0 | 0.00 | 3.95 | 4.04 | 3.95 | 5860 |
| 1717450140 | 4.04 | 0.04 | 1.00 | 3.95 | 4.04 | 3.95 | 25711 |
| 1717190940 | 4 | 0.1 | 2.56 | 3.94 | 4 | 3.94 | 2600 |
| 1717104540 | 3.9 | 0.15 | 4.00 | 3.85 | 3.9 | 3.85 | 12900 |
| 1717018020 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 1563 |
| 1716931740 | 3.75 | 0.23 | 6.53 | 3.75 | 3.8 | 3.75 | 4639 |
| 1716585840 | 3.52 | -0.23 | -6.13 | 3.52 | 3.52 | 3.52 | 3000 |
| 1716499740 | 3.75 | -0.01 | -0.27 | 3.62 | 3.75 | 3.62 | 16300 |
| 1716412800 | 3.76 | 0.16 | 4.30 | 3.725 | 3.76 | 3.725 | 200 |
| 1716326940 | 3.605 | -0.1 | -2.57 | 3.47 | 3.605 | 3.47 | 4192 |
| 1716240180 | 3.7 | 0.3 | 8.86 | 3.49 | 3.75 | 3.48 | 8633 |
| 1715981340 | 3.399 | -0 | -0.03 | 3.43 | 3.49 | 3.385 | 18296 |
| 1715894940 | 3.4 | 0.01 | 0.29 | 3.39 | 3.41 | 3.35 | 6017 |
| 1715808000 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1715721600 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1715635200 | 3.39 | 0 | 0.00 | 3.2 | 3.39 | 3.11 | 16984 |
| 1715376000 | 3.39 | 0.07 | 2.11 | 3.32 | 3.39 | 3.32 | 1225 |
| 1715289720 | 3.32 | -0.01 | -0.30 | 3.35 | 3.359 | 3.32 | 4955 |
| 1715203200 | 3.33 | 0.14 | 4.39 | 3.29 | 3.33 | 3.29 | 1704 |
| 1715117340 | 3.19 | 0 | 0.00 | 3.19 | 3.19 | 3.19 | 0 |
| 1715030940 | 3.19 | 0 | 0.00 | 3.19 | 3.19 | 3.19 | 0 |
| 1714771740 | 3.19 | 0 | 0.00 | 3.19 | 3.19 | 3.19 | 0 |
| 1714685340 | 3.19 | -0.08 | -2.45 | 3.1575 | 3.19 | 3.1575 | 2600 |
| 1714598400 | 3.27 | 0.02 | 0.62 | 3.27 | 3.27 | 3.27 | 670 |
| 1714512600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1714425720 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 1000 |
| 1714166700 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1714080300 | 3.25 | 0 | 0.00 | 3.27 | 3.27 | 3.08 | 6010 |
| 1713994020 | 3.25 | 0.07 | 2.20 | 3.25 | 3.25 | 3.25 | 1000 |
| 1713907740 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1713821340 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
