Federal Home Loan Mortgage Corporation (QB) (FMCKK)
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 | 0.75 | 12.417218543 | 6.04 | 6.79 | 5.8 | 3612 | 6.66434455 | CS |
| 4 | 0.98 | 16.8674698795 | 5.81 | 6.79 | 5.765 | 24806 | 6.05497637 | CS |
| 12 | 0.01 | 0.147492625369 | 6.78 | 7.58 | 5 | 29548 | 6.1523839 | CS |
| 26 | 0.87 | 14.6959459459 | 5.92 | 7.9 | 5 | 14558 | 6.28091455 | CS |
| 52 | 3.54 | 108.923076923 | 3.25 | 7.9 | 2.87 | 12800 | 5.47891438 | CS |
| 156 | 3.54 | 108.923076923 | 3.25 | 7.9 | 2.165 | 10941 | 4.8949471 | CS |
| 260 | -14.61 | -68.2710280374 | 21.4 | 21.4 | 2.165 | 14608 | 9.16973147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729027620 | 6.79 | 0 | 0.00 | 6.79 | 6.79 | 6.79 | 0 |
| 1728941220 | 6.79 | 0.29 | 4.46 | 6.58 | 6.79 | 6.58 | 11975 |
| 1728681960 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1728595560 | 6.5 | 0.7 | 12.07 | 6.2 | 6.5 | 6.2 | 868 |
| 1728508800 | 5.8 | -0.24 | -3.97 | 5.95 | 6.1 | 5.8 | 1500 |
| 1728422580 | 6.04 | 0.24 | 4.14 | 6.04 | 6.04 | 6.04 | 105 |
| 1728336000 | 5.8 | -0.1 | -1.69 | 5.8 | 5.8 | 5.8 | 133 |
| 1728077160 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1727990760 | 5.9 | -0.2 | -3.28 | 5.9 | 5.9 | 5.9 | 150 |
| 1727904180 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1727817780 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1727731380 | 6.1 | 0.18 | 3.04 | 6.1 | 6.1 | 6.1 | 3550 |
| 1727472600 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1727386200 | 5.92 | -0.03 | -0.50 | 5.94 | 5.94 | 5.9 | 900 |
| 1727299200 | 5.95 | -0.08 | -1.24 | 6.1 | 6.1 | 5.95 | 200 |
| 1727212800 | 6.025 | -0.01 | -0.08 | 6.025 | 6.025 | 6.025 | 100000 |
| 1727126940 | 6.03 | -0.07 | -1.15 | 5.95 | 6.03 | 5.765 | 226000 |
| 1726867620 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1726781220 | 6.1 | -0.1 | -1.61 | 6.1 | 6.1 | 6.1 | 100 |
| 1726694460 | 6.2 | 0.23 | 3.82 | 6.2 | 6.2 | 6.2 | 100 |
| 1726608240 | 5.972 | -0.03 | -0.47 | 5.8099999 | 6.25 | 5.8099999 | 1700 |
| 1726521720 | 6 | -0.28 | -4.46 | 6 | 6 | 6 | 209 |
| 1726262940 | 6.28 | 0.33 | 5.55 | 6.1 | 6.28 | 6.1 | 300 |
| 1726176540 | 5.95 | -0.29 | -4.65 | 5.6 | 5.95 | 5.6 | 100700 |
| 1726090140 | 6.24 | -0.01 | -0.16 | 5.9 | 6.24 | 5.6 | 1022 |
| 1726003500 | 6.25 | -0.15 | -2.34 | 6.1 | 6.25 | 6.1 | 511914 |
| 1725917160 | 6.4 | 0.15 | 2.40 | 6.3 | 6.51 | 6.3 | 77100 |
| 1725658020 | 6.25 | 0.25 | 4.17 | 6 | 6.25 | 6 | 500 |
| 1725571740 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1725485340 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1725398940 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1725053340 | 6 | 0.25 | 4.35 | 5.75 | 6 | 5.75 | 700 |
| 1724966400 | 5.75 | -0.01 | -0.17 | 5.5564 | 5.75 | 5.5564 | 201 |
| 1724880540 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1724794140 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1724707740 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1724448540 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1724362140 | 5.76 | 0.17 | 3.04 | 5.72 | 5.76 | 5.72 | 201 |
| 1724275380 | 5.59 | 0.39 | 7.50 | 5.55 | 5.59 | 5.55 | 200 |
| 1724188800 | 5.2 | -0.1 | -1.89 | 5.2 | 5.2 | 5.2 | 500 |
| 1724102940 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1723843740 | 5.3 | -0.02 | -0.38 | 5.3 | 5.3 | 5.3 | 8200 |
| 1723757160 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1723670760 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1723584360 | 5.32 | -0.43 | -7.48 | 5.4 | 5.4 | 5.32 | 1525 |
| 1723497600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1723238400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1723152000 | 5.75 | 0.15 | 2.68 | 5.845 | 5.845 | 5.75 | 200 |
| 1723065720 | 5.6 | 0.05 | 0.90 | 5.4 | 5.6 | 5.4 | 1600 |
| 1722979800 | 5.55 | 0.55 | 11.00 | 5.4948 | 5.55 | 5.4948 | 308 |
| 1722893340 | 5 | -0.75 | -13.04 | 5.35 | 5.35 | 5 | 6100 |
| 1722634140 | 5.75 | -0.28 | -4.64 | 5.84 | 5.84 | 5.75 | 200 |
| 1722547620 | 6.03 | -0.97 | -13.86 | 6.38 | 6.38 | 6.03 | 1908 |
| 1722460800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1722374400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1722288000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1722028800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1721942400 | 7 | -0.58 | -7.65 | 6.63 | 7 | 6.63 | 2496 |
| 1721856540 | 7.58 | 0 | 0.00 | 7.58 | 7.58 | 7.58 | 0 |
| 1721770140 | 7.58 | -0.12 | -1.56 | 6.78 | 7.58 | 6.78 | 345 |
| 1721683380 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1721424180 | 7.7 | 0.6 | 8.45 | 7.13 | 7.7 | 7.13 | 200 |
| 1721337960 | 7.1 | -0.79 | -10.01 | 7.9 | 7.9 | 7.1 | 1100 |
| 1721251320 | 7.89 | 0.04 | 0.51 | 7.89 | 7.89 | 7.6 | 8100 |
| 1721164920 | 7.85 | 0.1 | 1.29 | 7.85 | 7.85 | 7.85 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
