Federal Home Loan Mortgage Corporation (QB) (FMCKM)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -4.70297029703 | 4.04 | 4.1 | 3.59 | 24989 | 4.03648555 | CS |
| 4 | 0.16 | 4.33604336043 | 3.69 | 4.15 | 3.5 | 21250 | 4.05043423 | CS |
| 12 | 0.59 | 18.0981595092 | 3.26 | 4.15 | 3.15 | 68444 | 3.85044382 | CS |
| 26 | 0.94 | 32.3024054983 | 2.91 | 4.15 | 2.6 | 45697 | 3.53297182 | CS |
| 52 | 2.0625 | 115.384615385 | 1.7875 | 4.15 | 1.55 | 75424 | 2.64316151 | CS |
| 156 | 2.285 | 146.006389776 | 1.565 | 4.15 | 1.13 | 47181 | 2.42007133 | CS |
| 260 | -5.55 | -59.0425531915 | 9.4 | 15.5 | 1.13 | 58615 | 4.67023347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 3.85 | -0.08 | -2.04 | 3.59 | 3.85 | 3.59 | 2500 |
| 1721942400 | 3.93 | -0.08 | -2.00 | 3.96 | 3.96 | 3.75 | 10714 |
| 1721856480 | 4.01 | -0.04 | -0.99 | 3.865 | 4.01 | 3.85 | 1901 |
| 1721770140 | 4.05 | 0.23 | 6.02 | 4.1 | 4.1 | 3.8 | 3600 |
| 1721683740 | 3.82 | -0.23 | -5.68 | 3.84 | 4.05 | 3.75 | 1521 |
| 1721424180 | 4.05 | 0.05 | 1.25 | 4.04 | 4.08 | 4 | 107308 |
| 1721337960 | 4 | -0.15 | -3.61 | 4.0599999 | 4.15 | 4 | 50500 |
| 1721251320 | 4.15 | 0.02 | 0.55 | 4.15 | 4.15 | 4 | 96291 |
| 1721164920 | 4.1275 | 0.06 | 1.41 | 4.1275 | 4.1275 | 4.1275 | 205 |
| 1721078940 | 4.07 | 0.12 | 3.04 | 3.5 | 4.07 | 3.5 | 2448 |
| 1720819680 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1720733280 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1720646880 | 3.95 | 0 | 0.00 | 3.9 | 3.95 | 3.9 | 235 |
| 1720560000 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1720473600 | 3.95 | -0.2 | -4.82 | 4 | 4 | 3.85 | 8771 |
| 1720213800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1720041000 | 4.15 | 0.05 | 1.22 | 4.15 | 4.15 | 4.15 | 100 |
| 1719955740 | 4.1 | 0.1 | 2.50 | 4 | 4.1 | 4 | 3199 |
| 1719868980 | 4 | 0.17 | 4.37 | 4.05 | 4.05 | 3.915 | 14105 |
| 1719610020 | 3.8325 | 0.13 | 3.58 | 3.69 | 4.025 | 3.69 | 17959 |
| 1719523200 | 3.7 | 0 | 0.00 | 3.69 | 3.7 | 3.67 | 8902 |
| 1719437040 | 3.7 | 0 | 0.00 | 3.52 | 3.7 | 3.52 | 3259 |
| 1719350880 | 3.7 | 0.22 | 6.32 | 3.75 | 3.75 | 3.5 | 150301 |
| 1719264540 | 3.48 | -0.27 | -7.20 | 3.48 | 3.48 | 3.48 | 160 |
| 1719005040 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1718918640 | 3.75 | 0 | 0.00 | 3.73 | 3.75 | 3.73 | 1100 |
| 1718746140 | 3.75 | -0.21 | -5.30 | 3.73 | 3.75 | 3.46 | 1300 |
| 1718659680 | 3.96 | 0.21 | 5.60 | 3.96 | 3.96 | 3.96 | 100 |
| 1718400300 | 3.75 | -0.25 | -6.25 | 3.75 | 3.75 | 3.75 | 3000 |
| 1718313780 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1718227380 | 4 | 0.03 | 0.76 | 3.75 | 4 | 3.75 | 503800 |
| 1718141340 | 3.97 | 0 | 0.00 | 3.94 | 3.97 | 3.9 | 5600 |
| 1718055000 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1717795800 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1717709400 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1717622460 | 3.97 | -0.03 | -0.75 | 3.97 | 3.97 | 3.97 | 3800 |
| 1717536360 | 4 | -0.02 | -0.44 | 3.98 | 4.0535 | 3.98 | 165729 |
| 1717450140 | 4.0175 | -0.03 | -0.80 | 4.0599999 | 4.088 | 4.0175 | 50521 |
| 1717190940 | 4.05 | 0.07 | 1.76 | 3.99 | 4.05 | 3.97 | 59560 |
| 1717104540 | 3.98 | 0.18 | 4.74 | 3.95 | 3.98 | 3.94 | 115758 |
| 1717018140 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1716931740 | 3.8 | 0.02 | 0.53 | 3.8 | 3.9425 | 3.8 | 16134 |
| 1716586140 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1716499740 | 3.78 | 0.03 | 0.80 | 3.7425 | 3.7835 | 3.74 | 59724 |
| 1716412800 | 3.75 | 0 | 0.00 | 3.6 | 3.75 | 3.6 | 1002 |
| 1716326940 | 3.75 | 0.02 | 0.54 | 3.75 | 3.75 | 3.75 | 2000 |
| 1716240180 | 3.73 | 0.33 | 9.71 | 3.38 | 3.74 | 3.15 | 1313307 |
| 1715981340 | 3.4 | 0.08 | 2.41 | 3.35 | 3.4 | 3.35 | 1350 |
| 1715894940 | 3.32 | -0.06 | -1.78 | 3.2 | 3.32 | 3.2 | 6418 |
| 1715808000 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1715721600 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1715635200 | 3.38 | -0.04 | -1.17 | 3.22 | 3.38 | 3.22 | 1101 |
| 1715376000 | 3.42 | 0.09 | 2.70 | 3.21 | 3.42 | 3.2 | 2100 |
| 1715289720 | 3.33 | 0.05 | 1.52 | 3.33 | 3.33 | 3.3 | 3046 |
| 1715203200 | 3.2799999 | 0.04 | 1.23 | 3.2599999 | 3.29 | 3.215 | 8367 |
| 1715117340 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1715030940 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1714771740 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1714685340 | 3.24 | 0.06 | 1.89 | 3.15 | 3.24 | 3.1 | 4700 |
| 1714599000 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1714512600 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1714425720 | 3.18 | -0.02 | -0.63 | 3.24 | 3.24 | 3.18 | 1198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
