Federal Home Loan Mortgage Corporation (QB) (FMCKN)
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 | 0 | 4.11 | 4.11 | 4.11 | 100 | 4.11 | CS |
| 4 | 0.27 | 7.03125 | 3.84 | 4.22 | 3.84 | 5876 | 4.10044755 | CS |
| 12 | 0.92 | 28.8401253918 | 3.19 | 4.22 | 3.19 | 70993 | 3.80237712 | CS |
| 26 | 1.19 | 40.7534246575 | 2.92 | 4.22 | 2.64 | 33189 | 3.72906216 | CS |
| 52 | 2.47 | 150.609756098 | 1.64 | 4.22 | 1.37 | 35715 | 2.85209628 | CS |
| 156 | 2.54 | 161.78343949 | 1.57 | 4.22 | 1.16 | 31969 | 2.33031285 | CS |
| 260 | -5.71 | -58.1466395112 | 9.82 | 12.45 | 1.16 | 35219 | 5.02658037 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722028980 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1721942580 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1721856180 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1721769780 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1721683380 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1721424180 | 4.11 | 0.06 | 1.48 | 4.11 | 4.11 | 4.11 | 100 |
| 1721337720 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1721251320 | 4.05 | -0.15 | -3.57 | 4 | 4.05 | 4 | 28396 |
| 1721164920 | 4.2 | -0.01 | -0.24 | 4.22 | 4.22 | 4.2 | 12500 |
| 1721078940 | 4.21 | 0.16 | 3.95 | 4.05 | 4.21 | 4.05 | 5850 |
| 1720819200 | 4.05 | 0.15 | 3.85 | 4.05 | 4.05 | 4.05 | 2500 |
| 1720733280 | 3.9 | -0.15 | -3.70 | 4.05 | 4.05 | 3.9 | 350 |
| 1720646940 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1720560540 | 4.05 | -0.1 | -2.41 | 4.05 | 4.05 | 4.05 | 5018 |
| 1720474140 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1720214940 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1720042140 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1719955740 | 4.15 | 0.05 | 1.22 | 4.1 | 4.15 | 4.1 | 1750 |
| 1719868980 | 4.1 | 0.05 | 1.23 | 4.0599999 | 4.1 | 4.0599999 | 500 |
| 1719610020 | 4.05 | 0.21 | 5.47 | 3.84 | 4.05 | 3.84 | 1800 |
| 1719523200 | 3.84 | 0.01 | 0.26 | 3.84 | 3.84 | 3.84 | 500 |
| 1719437040 | 3.83 | -0.01 | -0.26 | 3.45 | 3.85 | 3.45 | 778600 |
| 1719350880 | 3.84 | -0.01 | -0.26 | 3.51 | 3.84 | 3.51 | 2900 |
| 1719264540 | 3.85 | 0.05 | 1.32 | 3.85 | 3.85 | 3.85 | 500 |
| 1719005220 | 3.8 | -0.02 | -0.52 | 3.8092 | 3.8092 | 3.8 | 838 |
| 1718918640 | 3.82 | -0.03 | -0.78 | 3.85 | 3.85 | 3.5 | 790400 |
| 1718746140 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1718659740 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1718400540 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1718314140 | 3.85 | 0.05 | 1.32 | 3.85 | 3.85 | 3.85 | 1020 |
| 1718227380 | 3.8 | -0.1 | -2.56 | 3.77 | 3.94 | 3.77 | 4829 |
| 1718141340 | 3.9 | -0.1 | -2.50 | 3.865 | 4 | 3.865 | 2500 |
| 1718055000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1717795800 | 4 | -0.03 | -0.74 | 3.96 | 4 | 3.96 | 1220 |
| 1717709400 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1717622460 | 4.03 | -0.02 | -0.49 | 3.99 | 4.03 | 3.94 | 1200 |
| 1717536540 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1717450140 | 4.05 | 0.05 | 1.25 | 3.88 | 4.05 | 3.88 | 50384 |
| 1717190940 | 4 | 0.1 | 2.56 | 3.845 | 4 | 3.845 | 75015 |
| 1717104540 | 3.9 | 0.1 | 2.63 | 3.85 | 3.9 | 3.85 | 13200 |
| 1717018020 | 3.8 | 0.05 | 1.33 | 3.78 | 3.8 | 3.76 | 1000 |
| 1716931740 | 3.75 | 0 | 0.00 | 3.73 | 3.75 | 3.73 | 6540 |
| 1716585840 | 3.75 | 0 | 0.00 | 3.7 | 3.755 | 3.7 | 300596 |
| 1716499740 | 3.75 | 0.06 | 1.63 | 3.6325 | 3.75 | 3.6325 | 31871 |
| 1716412800 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 100 |
| 1716326940 | 3.69 | 0.01 | 0.27 | 3.7 | 3.7 | 3.69 | 2400 |
| 1716240180 | 3.68 | 0.28 | 8.24 | 3.45 | 3.7 | 3.45 | 493600 |
| 1715981340 | 3.4 | 0.03 | 0.89 | 3.33 | 3.4 | 3.33 | 745 |
| 1715894940 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1715808540 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1715722140 | 3.37 | 0.02 | 0.60 | 3.35 | 3.37 | 3.35 | 5100 |
| 1715635320 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1715376120 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1715289720 | 3.35 | 0.06 | 1.82 | 3.34 | 3.35 | 3.235 | 500 |
| 1715203200 | 3.29 | 0.03 | 0.92 | 3.2 | 3.29 | 3.2 | 1300 |
| 1715117340 | 3.2599999 | 0.07 | 2.19 | 3.2599999 | 3.2599999 | 3.2599999 | 500 |
| 1715030940 | 3.19 | 0 | 0.00 | 3.19 | 3.19 | 3.19 | 0 |
| 1714771740 | 3.19 | -0.02 | -0.62 | 3.19 | 3.19 | 3.19 | 610 |
| 1714685400 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1714599000 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1714512600 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 500 |
| 1714425720 | 3.21 | -0.03 | -0.93 | 3 | 3.21 | 3 | 251 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
