Federal Home Loan Mortgage Corporation (QB) (FMCKP)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1735078200 | 17.0055 | -0.09 | -0.55 | 17.1 | 17.1 | 17.0055 | 2000 |
| 1734992400 | 17.1 | 0.1 | 0.59 | 17.04 | 17.1 | 17.04 | 500 |
| 1734733200 | 17 | 0.51 | 3.09 | 17 | 17 | 17 | 550 |
| 1734646800 | 16.489999 | -0.34 | -1.99 | 16.489999 | 16.489999 | 16.489999 | 1713 |
| 1734560940 | 16.825 | 0.07 | 0.45 | 16.45 | 16.825 | 16.45 | 900 |
| 1734474540 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1734388140 | 16.75 | 0.5 | 3.08 | 16.719999 | 16.75 | 16.719999 | 300 |
| 1734128940 | 16.25 | -0.54 | -3.22 | 16.25 | 16.25 | 16.25 | 975 |
| 1734042480 | 16.79 | 0 | 0.00 | 16.5 | 16.79 | 16.5 | 1100 |
| 1733955600 | 16.79 | 0 | 0.00 | 16.79 | 16.79 | 16.79 | 0 |
| 1733869200 | 16.79 | 1.49 | 9.74 | 16.01 | 16.8 | 16.01 | 4028 |
| 1733782800 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1733523600 | 15.3 | -0.04 | -0.26 | 15.674 | 15.674 | 15.3 | 3772 |
| 1733437500 | 15.34 | 0.53 | 3.58 | 15.34 | 15.34 | 15.34 | 100 |
| 1733350980 | 14.81 | -0.19 | -1.27 | 14.81 | 14.81 | 14.81 | 100 |
| 1733264700 | 15 | -0.1 | -0.66 | 15 | 15 | 15 | 100 |
| 1733178180 | 15.1 | -0.3 | -1.95 | 15 | 15.1 | 14.4 | 735 |
| 1732919340 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1732746540 | 15.4 | 0.4 | 2.67 | 15.4 | 15.4 | 15.4 | 200 |
| 1732660140 | 15 | -0.79 | -5.00 | 15 | 15 | 14.5 | 5302 |
| 1732573560 | 15.79 | 1.54 | 10.81 | 15 | 15.79 | 14.4375 | 947 |
| 1732314300 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1732227900 | 14.25 | -0.37 | -2.53 | 15 | 15 | 14.25 | 1658 |
| 1732141740 | 14.62 | 0.02 | 0.14 | 14.62 | 14.62 | 14.62 | 198 |
| 1732054800 | 14.6 | -0.15 | -1.02 | 14.5975 | 14.75 | 14.5 | 140650 |
| 1731968640 | 14.75 | 0.55 | 3.87 | 14.5 | 14.75 | 14.3326 | 2700 |
| 1731709260 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 102 |
| 1731622800 | 14.2 | -0.44 | -3.01 | 13.505 | 14.2 | 13.505 | 1060 |
| 1731536760 | 14.64 | 1.55 | 11.84 | 14.67 | 14.67 | 14 | 8543 |
| 1731450000 | 13.09 | 0 | 0.00 | 13.09 | 13.09 | 13.09 | 0 |
| 1731363600 | 13.09 | 0 | 0.00 | 12.5 | 13.09 | 12.5 | 10633 |
| 1731104400 | 13.09 | 0.09 | 0.69 | 12.5 | 13.09 | 12.5 | 2398 |
| 1731018540 | 13 | 1 | 8.33 | 11.46 | 13.0475 | 11.46 | 104370 |
| 1730931600 | 12 | 5 | 71.43 | 8.5 | 12 | 8.5 | 12972 |
| 1730845680 | 7 | 0.22 | 3.24 | 7 | 7.0675 | 7 | 5400 |
| 1730755380 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1730496180 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1730409780 | 6.78 | -0.47 | -6.48 | 7.1144 | 7.1144 | 6.78 | 5275 |
| 1730323680 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1730237280 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1730150880 | 7.25 | -0.27 | -3.59 | 7.35 | 7.35 | 7.25 | 1171 |
| 1729891500 | 7.52 | 0.17 | 2.31 | 7.52 | 7.52 | 7.52 | 1000 |
| 1729805100 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1729718700 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1729632300 | 7.35 | 0.1 | 1.38 | 7.3 | 7.35 | 7.3 | 2100 |
| 1729545600 | 7.25 | 0.45 | 6.62 | 7.09 | 7.25 | 7.09 | 200 |
| 1729286400 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1729200000 | 6.8 | -0.08 | -1.16 | 6.8 | 6.8 | 6.8 | 2951 |
| 1729113900 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1729027500 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1728941100 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1728681900 | 6.88 | 0.58 | 9.21 | 6.88 | 6.88 | 6.88 | 800 |
| 1728595560 | 6.3 | 0.05 | 0.80 | 6.25 | 6.3 | 6.25 | 700 |
| 1728508800 | 6.25 | 0.09 | 1.46 | 6.2 | 6.25 | 6.2 | 915 |
| 1728422580 | 6.16 | 0.16 | 2.67 | 6.05 | 6.16 | 6.05 | 1715 |
| 1728336000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1728076800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727990400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727904000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727817600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727731200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727472000 | 6 | -0.3 | -4.76 | 6 | 6 | 6 | 892 |
| 1727386200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
