Federal Home Loan Mortgage Corporation (QB) (FMCKJ)
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 | -0.43 | -9.45054945055 | 4.55 | 4.75 | 4.05 | 779726 | 4.29702743 | CS |
| 4 | 0.1 | 2.48756218905 | 4.02 | 4.75 | 3.82 | 899361 | 4.19185393 | CS |
| 12 | -0.58 | -12.3404255319 | 4.7 | 5.64 | 3.36 | 664586 | 4.3152078 | CS |
| 26 | 0.12 | 3 | 4 | 5.64 | 3.36 | 507683 | 4.32787397 | CS |
| 52 | 1.98 | 92.523364486 | 2.14 | 5.64 | 1.62 | 559098 | 3.71860182 | CS |
| 156 | 2.12 | 106 | 2 | 5.64 | 1.3 | 515130 | 2.91674442 | CS |
| 260 | -9.18 | -69.022556391 | 13.3 | 13.5 | 1.3 | 665310 | 5.07605475 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 4.12 | -0.27 | -6.15 | 4.4 | 4.4 | 4.05 | 1223747 |
| 1726694460 | 4.39 | -0.01 | -0.23 | 4.3099999 | 4.41 | 4.24 | 425604 |
| 1726608240 | 4.4 | 0.05 | 1.15 | 4.39 | 4.41 | 4.2699999 | 491390 |
| 1726521720 | 4.35 | -0.03 | -0.68 | 4.45 | 4.45 | 4.3099999 | 646294 |
| 1726262940 | 4.38 | 0.09 | 2.10 | 4.55 | 4.75 | 4.25 | 1111593 |
| 1726176540 | 4.29 | 0.15 | 3.62 | 4.105 | 4.29 | 4.1 | 365151 |
| 1726090140 | 4.14 | -0.31 | -6.97 | 4.2 | 4.2 | 3.83 | 2441410 |
| 1726003500 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.35 | 1363470 |
| 1725917160 | 4.45 | 0.21 | 4.95 | 4.3 | 4.57 | 4.2699999 | 2079632 |
| 1725658020 | 4.24 | 0.25 | 6.27 | 3.98 | 4.3099999 | 3.95 | 1167338 |
| 1725571440 | 3.99 | 0.04 | 1.01 | 4.03 | 4.05 | 3.82 | 2747684 |
| 1725485040 | 3.95 | -0.01 | -0.25 | 3.965 | 4 | 3.88 | 747918 |
| 1725398880 | 3.96 | 0.01 | 0.25 | 3.95 | 4 | 3.85 | 331867 |
| 1725053340 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.9 | 321177 |
| 1724966400 | 3.95 | 0.02 | 0.51 | 3.95 | 3.95 | 3.85 | 183971 |
| 1724880360 | 3.93 | -0.07 | -1.75 | 3.98 | 3.98 | 3.82 | 664588 |
| 1724794080 | 4 | 0.03 | 0.76 | 3.96 | 4.0199999 | 3.95 | 236899 |
| 1724707740 | 3.97 | -0.05 | -1.24 | 4.0199999 | 4.0199999 | 3.95 | 354199 |
| 1724448480 | 4.0199999 | -0.02 | -0.50 | 4.0199999 | 4.07 | 3.97 | 183935 |
| 1724362140 | 4.04 | 0.09 | 2.28 | 4 | 4.07 | 3.97 | 118016 |
| 1724275380 | 3.95 | 0.23 | 6.18 | 3.6 | 3.99 | 3.6 | 1169347 |
| 1724188800 | 3.72 | 0.13 | 3.62 | 3.605 | 3.75 | 3.6 | 743222 |
| 1724102880 | 3.59 | 0.06 | 1.70 | 3.5 | 3.63 | 3.5 | 290067 |
| 1723843740 | 3.53 | -0.01 | -0.28 | 3.58 | 3.58 | 3.5 | 573379 |
| 1723756860 | 3.54 | -0.11 | -3.01 | 3.62 | 3.65 | 3.52 | 185329 |
| 1723670820 | 3.65 | -0.04 | -1.08 | 3.64 | 3.73 | 3.5 | 315812 |
| 1723584360 | 3.69 | -0.14 | -3.66 | 3.8 | 3.8 | 3.65 | 110075 |
| 1723497900 | 3.83 | -0.09 | -2.30 | 3.87 | 3.97 | 3.78 | 2436806 |
| 1723238400 | 3.92 | -0.03 | -0.76 | 3.9 | 3.96 | 3.9 | 536144 |
| 1723152000 | 3.95 | 0.05 | 1.28 | 3.89 | 3.95 | 3.85 | 307730 |
| 1723065720 | 3.9 | 0.06 | 1.56 | 3.8 | 3.94 | 3.75 | 322210 |
| 1722979800 | 3.84 | 0.27 | 7.56 | 3.58 | 3.84 | 3.58 | 333624 |
| 1722893340 | 3.57 | -0.22 | -5.80 | 3.5 | 3.8 | 3.36 | 792876 |
| 1722634140 | 3.79 | -0.21 | -5.25 | 3.95 | 4.0199999 | 3.68 | 1277014 |
| 1722547620 | 4 | -0.52 | -11.50 | 4.5 | 4.5 | 3.99 | 1371452 |
| 1722461340 | 4.5199999 | -0.08 | -1.74 | 4.5504 | 4.59 | 4.5 | 286404 |
| 1722374820 | 4.6 | -0.04 | -0.86 | 4.61 | 4.65 | 4.55 | 136529 |
| 1722288180 | 4.64 | -0.02 | -0.43 | 4.71 | 4.71 | 4.62 | 498644 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
