Federal Home Loan Mortgage Corporation (QB) (FMCKJ)
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 | -0.595 | -11.3658070678 | 5.235 | 5.26 | 4.36 | 317266 | 4.72717707 | CS |
| 4 | -0.17 | -3.5343035343 | 4.81 | 5.64 | 4.36 | 434982 | 5.11885047 | CS |
| 12 | 0.57 | 14.0049140049 | 4.07 | 5.64 | 3.85 | 422320 | 4.81188008 | CS |
| 26 | 0.86 | 22.7513227513 | 3.78 | 5.64 | 3.25 | 468616 | 4.24120516 | CS |
| 52 | 2.57 | 124.154589372 | 2.07 | 5.64 | 1.62 | 482166 | 3.5277388 | CS |
| 156 | 2.84 | 157.777777778 | 1.8 | 5.64 | 1.3 | 521688 | 2.73061048 | CS |
| 260 | -7.41 | -61.4937759336 | 12.05 | 14.3 | 1.3 | 675719 | 5.51604587 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 4.66 | -0.01 | -0.21 | 4.64 | 4.7 | 4.62 | 914707 |
| 1721942400 | 4.67 | -0.13 | -2.71 | 4.71 | 4.84 | 4.36 | 244975 |
| 1721856480 | 4.8 | -0.2 | -3.90 | 5 | 5 | 4.73 | 201099 |
| 1721770140 | 4.995 | -0.01 | -0.10 | 5 | 5.03 | 4.87 | 144946 |
| 1721683740 | 5 | -0.18 | -3.47 | 5.235 | 5.26 | 4.9 | 136211 |
| 1721424180 | 5.18 | -0.12 | -2.26 | 5.17 | 5.345 | 5.09 | 730739 |
| 1721337960 | 5.3 | -0.2 | -3.64 | 5.6 | 5.6 | 5 | 210564 |
| 1721251320 | 5.5 | 0.07 | 1.29 | 5.42 | 5.64 | 5.2201 | 558687 |
| 1721164920 | 5.43 | 0.21 | 4.02 | 5.22 | 5.45 | 5.22 | 1273749 |
| 1721078940 | 5.22 | 0.24 | 4.76 | 5.14 | 5.35 | 5.14 | 700671 |
| 1720819200 | 4.983 | -0.03 | -0.54 | 5.04 | 5.12 | 4.85 | 88312 |
| 1720733280 | 5.01 | 0.01 | 0.20 | 5.01 | 5.05 | 4.97 | 135343 |
| 1720646880 | 5 | -0.12 | -2.34 | 5.07 | 5.14 | 4.97 | 174759 |
| 1720560540 | 5.12 | 0.04 | 0.79 | 5.1 | 5.17 | 5.1 | 779853 |
| 1720473600 | 5.08 | -0.01 | -0.20 | 5 | 5.15 | 4.95 | 394989 |
| 1720214640 | 5.09 | 0.14 | 2.83 | 5 | 5.15 | 4.95 | 84812 |
| 1720041000 | 4.95 | -0.11 | -2.17 | 4.97 | 5.09 | 4.83 | 337537 |
| 1719955740 | 5.0599999 | -0.05 | -0.98 | 5.08 | 5.12 | 5.0199999 | 191295 |
| 1719868980 | 5.11 | 0.31 | 6.46 | 4.8099999 | 5.17 | 4.78 | 1017018 |
| 1719610020 | 4.8 | 0.22 | 4.80 | 4.7 | 4.98 | 4.55 | 1333168 |
| 1719523200 | 4.58 | 0.03 | 0.66 | 4.55 | 4.6 | 4.54 | 617353 |
| 1719437040 | 4.55 | 0.05 | 1.22 | 4.5 | 4.57 | 4.46 | 93136 |
| 1719350880 | 4.495 | -0.02 | -0.33 | 4.555 | 4.61 | 4.4 | 380804 |
| 1719264540 | 4.51 | -0.01 | -0.22 | 4.42 | 4.6 | 4.42 | 109015 |
| 1719005220 | 4.5199999 | 0.05 | 1.12 | 4.7 | 4.7 | 4.36 | 291799 |
| 1718918640 | 4.47 | 0.02 | 0.46 | 4.42 | 4.49 | 4.42 | 428373 |
| 1718746140 | 4.4494999 | -0.15 | -3.27 | 4.69 | 4.69 | 4.38 | 221919 |
| 1718659680 | 4.6 | -0.1 | -2.13 | 4.69 | 4.69 | 4.57 | 675339 |
| 1718400300 | 4.7 | 0 | 0.00 | 4.8 | 4.8 | 4.5199999 | 180750 |
| 1718314140 | 4.7 | -0.05 | -1.05 | 4.7 | 4.92 | 4.65 | 137974 |
| 1718227380 | 4.75 | -0.03 | -0.63 | 4.8099999 | 4.8099999 | 4.68 | 526589 |
| 1718141340 | 4.78 | -0.02 | -0.42 | 4.83 | 4.83 | 4.78 | 13003 |
| 1718054880 | 4.8 | -0.05 | -1.03 | 4.9 | 4.9 | 4.79 | 92748 |
| 1717795800 | 4.85 | -0.07 | -1.42 | 4.89 | 4.89 | 4.82 | 72529 |
| 1717709400 | 4.92 | -0.03 | -0.61 | 4.92 | 4.96 | 4.85 | 46922 |
| 1717622460 | 4.95 | 0.05 | 1.02 | 4.92 | 4.96 | 4.852 | 246980 |
| 1717536360 | 4.9 | 0.05 | 1.03 | 4.9 | 4.9 | 4.79 | 448723 |
| 1717450140 | 4.85 | -0.04 | -0.82 | 4.82 | 4.91 | 4.8 | 160248 |
| 1717190940 | 4.89 | 0.09 | 1.88 | 4.76 | 4.91 | 4.66 | 1368496 |
| 1717104540 | 4.8 | 0.03 | 0.63 | 4.75 | 4.8099999 | 4.67 | 1306910 |
| 1717018020 | 4.7699999 | 0.08 | 1.71 | 4.64 | 4.8 | 4.57 | 2127051 |
| 1716931740 | 4.69 | 0.09 | 1.96 | 4.58 | 4.7 | 4.57 | 366607 |
| 1716585840 | 4.6 | -0.01 | -0.22 | 4.61 | 4.65 | 4.57 | 287437 |
| 1716499740 | 4.61 | 0.06 | 1.32 | 4.55 | 4.61 | 4.53 | 647222 |
| 1716412800 | 4.55 | 0 | 0.00 | 4.55 | 4.59 | 4.51 | 300486 |
| 1716326940 | 4.55 | -0.05 | -1.09 | 4.6 | 4.65 | 4.45 | 209840 |
| 1716240180 | 4.6 | 0.21 | 4.78 | 4.4 | 4.61 | 4.39 | 661774 |
| 1715981340 | 4.39 | 0.08 | 1.86 | 4.3099999 | 4.4 | 4.25 | 851028 |
| 1715894940 | 4.3099999 | 0.13 | 3.11 | 4.17 | 4.38 | 4.17 | 341512 |
| 1715808000 | 4.18 | 0.02 | 0.48 | 4.16 | 4.19 | 4.13 | 20673 |
| 1715722140 | 4.16 | 0 | 0.00 | 4.16 | 4.18 | 4.13 | 28082 |
| 1715635200 | 4.16 | 0.04 | 0.97 | 4.15 | 4.16 | 3.85 | 84686 |
| 1715376000 | 4.12 | -0.13 | -3.06 | 4.22 | 4.25 | 4.1 | 97756 |
| 1715289720 | 4.25 | -0.05 | -1.16 | 4.29 | 4.319 | 4.226 | 79200 |
| 1715203200 | 4.3 | 0.12 | 2.87 | 4.18 | 4.3 | 4.18 | 710742 |
| 1715117340 | 4.18 | 0.08 | 1.95 | 4.1 | 4.18 | 4.1 | 116938 |
| 1715030940 | 4.1 | 0.02 | 0.49 | 4.07 | 4.1101 | 4.07 | 123758 |
| 1714771740 | 4.08 | -0.02 | -0.49 | 4.08 | 4.15 | 4.03 | 275530 |
| 1714685340 | 4.1 | -0.03 | -0.73 | 4.09 | 4.14 | 3.99 | 143841 |
| 1714598400 | 4.13 | 0.08 | 1.98 | 4.05 | 4.13 | 4.0199999 | 392900 |
| 1714512600 | 4.05 | -0.05 | -1.22 | 4.1 | 4.1 | 3.99 | 131573 |
| 1714425720 | 4.1 | 0.05 | 1.23 | 4.05 | 4.1 | 4 | 341608 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
