Federal Home Loan Mortgage Corporation (QB) (FMCKM)
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 | 0.32 | 3.34029227557 | 9.58 | 9.98 | 9.2 | 87542 | 9.75962224 | CS |
| 4 | 0.7525 | 8.22629133643 | 9.1475 | 10 | 9.1475 | 42167 | 9.7498563 | CS |
| 12 | 6.08 | 159.162303665 | 3.82 | 10 | 3.6 | 71461 | 6.49223481 | CS |
| 26 | 5.75 | 138.554216867 | 4.15 | 10 | 2.65 | 59646 | 5.0739356 | CS |
| 52 | 7.32 | 283.720930233 | 2.58 | 10 | 2.5605 | 52265 | 4.43676684 | CS |
| 156 | 7.56 | 323.076923077 | 2.34 | 10 | 1.13 | 48779 | 3.07684738 | CS |
| 260 | 0 | 0 | 9.9 | 10.15 | 1.13 | 58391 | 4.09261373 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 9.9 | 0.12 | 1.22 | 9.9 | 9.9 | 9.9 | 284 |
| 1737066420 | 9.781 | -0.1 | -0.98 | 9.8 | 9.85 | 9.6687999 | 200930 |
| 1736979720 | 9.8775 | 0.01 | 0.15 | 9.825 | 9.98 | 9.6 | 18419 |
| 1736893380 | 9.8625 | 0.29 | 3.00 | 9.2 | 9.95 | 9.2 | 40878 |
| 1736806800 | 9.575 | -0.13 | -1.29 | 9.7 | 9.7 | 9.3875 | 721 |
| 1736547720 | 9.7 | 0.05 | 0.52 | 9.58 | 9.8 | 9.55 | 176762 |
| 1736375340 | 9.65 | 0.05 | 0.52 | 9.3515 | 9.65 | 9.2899999 | 2360 |
| 1736288940 | 9.6 | -0.15 | -1.54 | 9.7449999 | 9.7449999 | 9.5 | 4842 |
| 1736202360 | 9.75 | -0.25 | -2.50 | 9.875 | 9.9875 | 9.5 | 115846 |
| 1735942980 | 10 | 0.4 | 4.16 | 9.25 | 10 | 9.25 | 22945 |
| 1735856700 | 9.601 | -0.19 | -1.93 | 9.405 | 9.601 | 9.25 | 16059 |
| 1735683960 | 9.7899999 | -0.01 | -0.10 | 9.7899999 | 9.7899999 | 9.7899999 | 4005 |
| 1735597740 | 9.8 | 0.35 | 3.70 | 9.4 | 9.8 | 9.4 | 3400 |
| 1735338000 | 9.45 | -0.05 | -0.53 | 9.5 | 9.5 | 9.45 | 13600 |
| 1735251000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1735078200 | 9.5 | 0 | 0.00 | 9.76 | 9.76 | 9.5 | 5301 |
| 1734992400 | 9.5 | 0.45 | 4.97 | 9.1475 | 9.68 | 9.1475 | 6435 |
| 1734733200 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1734646800 | 9.05 | -0.05 | -0.55 | 8.72 | 9.17 | 8.72 | 3000 |
| 1734560940 | 9.1 | 0.05 | 0.55 | 8.38 | 9.1 | 8.38 | 347492 |
| 1734474360 | 9.05 | 0 | 0.00 | 9.036 | 9.05 | 9.036 | 2053 |
| 1734388140 | 9.05 | 0.09 | 0.99 | 9.05 | 9.05 | 9.05 | 2000 |
| 1734128940 | 8.9614999 | -0.04 | -0.43 | 8.971 | 8.971 | 8.895 | 1202 |
| 1734042300 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1733955900 | 9 | 0.1 | 1.12 | 9 | 9.02 | 8.76 | 5302 |
| 1733869200 | 8.9 | 0.14 | 1.55 | 8.7 | 8.99 | 8.7 | 6722 |
| 1733782800 | 8.764 | 0.04 | 0.50 | 8.6 | 8.764 | 8.6 | 20605 |
| 1733523600 | 8.72 | 0.29 | 3.44 | 8.45 | 8.72 | 8.45 | 351 |
| 1733437500 | 8.43 | 0.38 | 4.72 | 8.11 | 8.45 | 8.11 | 1551 |
| 1733350980 | 8.05 | -0.38 | -4.47 | 7.95 | 8.4 | 7.95 | 3820 |
| 1733264700 | 8.4271 | 0.23 | 2.77 | 8.57 | 8.6 | 8.4271 | 26898 |
| 1733178180 | 8.2 | -0.25 | -2.96 | 8.2 | 8.2 | 8.2 | 152 |
| 1732918200 | 8.45 | 0.25 | 3.05 | 8.45 | 8.45 | 8.45 | 936 |
| 1732746540 | 8.2 | 0.05 | 0.61 | 8.24 | 8.435 | 8.2 | 7214 |
| 1732660140 | 8.15 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.15 | 2500 |
| 1732573560 | 8.15 | -0.04 | -0.49 | 8.24 | 8.85 | 8.15 | 418173 |
| 1732314000 | 8.19 | -0.06 | -0.73 | 8.05 | 8.19 | 7.88 | 107200 |
| 1732227900 | 8.25 | 0.05 | 0.61 | 8.2 | 8.25 | 8.2 | 3150 |
| 1732141740 | 8.2 | -0.2 | -2.38 | 8.1 | 8.33 | 8 | 14931 |
| 1732054800 | 8.4 | 0.19 | 2.32 | 7.92 | 8.4 | 7.9 | 6543 |
| 1731968640 | 8.2098 | 0.33 | 4.19 | 8 | 8.2098 | 8 | 8001 |
| 1731709260 | 7.88 | 0.08 | 1.03 | 7.85 | 7.88 | 7.65 | 9316 |
| 1731622800 | 7.8 | 0 | 0.00 | 7.8 | 7.82 | 7.8 | 1475 |
| 1731536760 | 7.8 | -0.1 | -1.27 | 7.95 | 8 | 7.76 | 3088 |
| 1731450480 | 7.9 | 0.18 | 2.33 | 7.75 | 7.95 | 7.75 | 15165 |
| 1731363600 | 7.72 | 0.43 | 5.89 | 7.19 | 7.72 | 7.18 | 15169 |
| 1731104400 | 7.2909 | 0.44 | 6.44 | 6.9 | 7.38 | 6.75 | 64519 |
| 1731018540 | 6.85 | 0.45 | 7.03 | 6.15 | 7.39 | 6.15 | 59810 |
| 1730931600 | 6.4 | 2.58 | 67.54 | 6.99 | 6.99 | 5.05 | 272196 |
| 1730845680 | 3.82 | 0.22 | 6.11 | 3.8 | 4.03 | 3.7 | 27926 |
| 1730759160 | 3.6 | 0 | 0.00 | 3.61 | 3.61 | 3.6 | 21000 |
| 1730496420 | 3.6 | -0.3 | -7.69 | 3.75 | 3.75 | 3.6 | 1100 |
| 1730409780 | 3.9 | 0.05 | 1.30 | 3.95 | 3.95 | 3.9 | 29815 |
| 1730323680 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1730237280 | 3.85 | 0.03 | 0.79 | 3.85 | 3.85 | 3.75 | 1501515 |
| 1730150880 | 3.82 | -0.33 | -7.95 | 3.82 | 3.82 | 3.82 | 100 |
| 1729891740 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1729805340 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1729718940 | 4.15 | 0.05 | 1.22 | 3.96 | 4.15 | 3.96 | 18500 |
| 1729632300 | 4.1 | 0.07 | 1.74 | 4.22 | 4.22 | 3.92 | 13178 |
| 1729545600 | 4.03 | 0.03 | 0.75 | 3.9715 | 4.22 | 3.85 | 9731 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
