Federal Home Loan Mortgag... (FMCC)
OTC: FMCC
· Real-Time Price · USD
14.02
1.36 (10.74%)
At close: Sep 11, 2025, 11:52 AM
FMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 13.40 | 13.50 | 12.35 | 12.66 | 12.66 | -4.16% | 4,374,604 |
| Sep 9, 2025 | 13.01 | 13.38 | 12.21 | 13.21 | 13.21 | 4.02% | 9,766,600 |
| Sep 8, 2025 | 12.00 | 12.95 | 12.00 | 12.70 | 12.70 | 6.90% | 8,093,500 |
| Sep 5, 2025 | 12.06 | 12.55 | 11.79 | 11.88 | 11.88 | 0.76% | 4,332,200 |
| Sep 4, 2025 | 11.60 | 12.87 | 11.56 | 11.79 | 11.79 | 2.79% | 9,285,500 |
| Sep 3, 2025 | 9.73 | 12.55 | 9.73 | 11.47 | 11.47 | 17.88% | 9,093,910 |
| Sep 2, 2025 | 9.60 | 9.80 | 9.45 | 9.73 | 9.73 | 2.96% | 3,160,600 |
| Aug 29, 2025 | 9.26 | 9.65 | 9.08 | 9.45 | 9.45 | 0.53% | 2,973,900 |
| Aug 28, 2025 | 9.41 | 9.55 | 9.30 | 9.40 | 9.40 | 0.43% | 2,179,128 |
| Aug 27, 2025 | 9.11 | 9.38 | 9.11 | 9.36 | 9.36 | 2.97% | 3,354,600 |
| Aug 26, 2025 | 9.03 | 9.16 | 8.92 | 9.09 | 9.09 | 0.89% | 965,400 |
| Aug 25, 2025 | 9.18 | 9.20 | 8.97 | 9.01 | 9.01 | -2.07% | 1,514,025 |
| Aug 22, 2025 | 9.01 | 9.31 | 8.96 | 9.20 | 9.20 | 2.56% | 2,020,000 |
| Aug 21, 2025 | 8.82 | 9.13 | 8.81 | 8.97 | 8.97 | 0.79% | 1,666,400 |
| Aug 20, 2025 | 9.10 | 9.15 | 8.81 | 8.90 | 8.90 | -2.94% | 2,072,300 |
| Aug 19, 2025 | 9.30 | 9.40 | 8.96 | 9.17 | 9.17 | -1.08% | 2,943,800 |
| Aug 18, 2025 | 8.94 | 9.34 | 8.81 | 9.27 | 9.27 | 3.69% | 2,890,142 |
| Aug 15, 2025 | 8.91 | 9.04 | 8.75 | 8.94 | 8.94 | 0.45% | 3,949,810 |
| Aug 14, 2025 | 9.00 | 9.12 | 8.72 | 8.90 | 8.90 | -1.44% | 3,683,700 |
| Aug 13, 2025 | 8.94 | 9.24 | 8.93 | 9.03 | 9.03 | 1.69% | 3,235,100 |