Federal Home Loan Mortgage Corporation (QB) (FMCKP)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856180 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1721769780 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1721683380 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1721424180 | 7.75 | 0.3 | 4.03 | 7.75 | 7.75 | 7.75 | 1000 |
| 1721337960 | 7.45 | -0.12 | -1.59 | 7.45 | 7.45 | 7.45 | 1500 |
| 1721251320 | 7.57 | 0 | 0.00 | 7.57 | 7.57 | 7.57 | 0 |
| 1721164920 | 7.57 | 0.18 | 2.44 | 7.45 | 7.57 | 7.45 | 2500 |
| 1721078940 | 7.39 | 0.39 | 5.57 | 7.39 | 7.39 | 7.39 | 1100 |
| 1720819440 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720733040 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720646640 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720560240 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720473840 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720214640 | 7 | -0.15 | -2.10 | 7.28 | 7.28 | 6.98 | 1200 |
| 1720042140 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1719955740 | 7.15 | 0.03 | 0.42 | 7.15 | 7.15 | 7.15 | 2300 |
| 1719868980 | 7.12 | 0.04 | 0.56 | 7 | 7.12 | 7 | 202327 |
| 1719610020 | 7.08 | 0.23 | 3.36 | 7.23 | 7.23 | 7.08 | 403 |
| 1719523200 | 6.85 | 0.08 | 1.18 | 6.85 | 6.85 | 6.85 | 1103 |
| 1719437040 | 6.77 | 0.02 | 0.30 | 6.77 | 6.77 | 6.77 | 200 |
| 1719350940 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1719264540 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1719005340 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1718918940 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1718746140 | 6.75 | -0.05 | -0.74 | 6.8 | 6.8 | 6.75 | 1100 |
| 1718659500 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1718400300 | 6.8 | -0.1 | -1.45 | 7 | 7.01 | 6.8 | 2313 |
| 1718314140 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1718227740 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1718141340 | 6.9 | -0.1 | -1.43 | 6.9 | 6.9 | 6.9 | 200 |
| 1718055000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1717795800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1717709400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 60 |
| 1717622460 | 7 | -0.15 | -2.10 | 7 | 7 | 7 | 1060 |
| 1717536360 | 7.15 | 0.4 | 5.93 | 7.15 | 7.15 | 7.15 | 284 |
| 1717450140 | 6.75 | -0.64 | -8.66 | 6.75 | 6.75 | 6.75 | 170 |
| 1717190940 | 7.39 | 0.4 | 5.72 | 6.99 | 7.39 | 6.99 | 2200 |
| 1717104540 | 6.99 | 0.01 | 0.14 | 6.97 | 6.99 | 6.97 | 4600 |
| 1717017840 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1716931440 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1716585840 | 6.98 | 0.29 | 4.33 | 6.87 | 6.98 | 6.87 | 1000 |
| 1716499740 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1716413340 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1716326940 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 5500 |
| 1716240180 | 6.69 | 0.54 | 8.78 | 6.34 | 6.69 | 6.34 | 3288 |
| 1715981340 | 6.15 | -0.2 | -3.15 | 6.13 | 6.15 | 6.13 | 217 |
| 1715894940 | 6.35 | 0.52 | 8.92 | 6.11 | 6.35 | 6.11 | 7653 |
| 1715808000 | 5.83 | 0 | 0.00 | 5.83 | 5.83 | 5.83 | 0 |
| 1715721600 | 5.83 | 0 | 0.00 | 5.83 | 5.83 | 5.83 | 0 |
| 1715635200 | 5.83 | -0.13 | -2.18 | 5.83 | 5.83 | 5.83 | 499 |
| 1715376000 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1715289600 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1715203200 | 5.96 | 0.43 | 7.78 | 5.96 | 5.96 | 5.96 | 100 |
| 1715117340 | 5.53 | -0.43 | -7.21 | 5.53 | 5.53 | 5.53 | 500 |
| 1715030940 | 5.96 | 0.43 | 7.78 | 5.96 | 5.96 | 5.96 | 2000 |
| 1714771800 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1714685400 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1714599000 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1714512600 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1714397400 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1714138200 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1714051800 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
