Federal Home Loan Mortgag... (FMCC)
OTC: FMCC
· Real-Time Price · USD
12.30
-0.08 (-0.65%)
At close: Sep 26, 2025, 3:59 PM
12.35
0.41%
After-hours: Sep 26, 2025, 04:00 PM EDT
FMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.61 | 12.68 | 12.25 | 12.34 | 12.34 | -0.40% | 3,027,918 |
| Sep 25, 2025 | 12.54 | 12.67 | 12.17 | 12.39 | 12.39 | -2.06% | 2,592,800 |
| Sep 24, 2025 | 12.95 | 13.30 | 12.52 | 12.65 | 12.65 | -0.16% | 4,827,700 |
| Sep 23, 2025 | 11.26 | 12.75 | 11.12 | 12.67 | 12.67 | 9.22% | 4,712,100 |
| Sep 22, 2025 | 12.23 | 12.23 | 11.42 | 11.60 | 11.60 | -5.07% | 3,717,900 |
| Sep 19, 2025 | 12.94 | 13.05 | 11.69 | 12.22 | 12.22 | -5.86% | 5,296,349 |
| Sep 18, 2025 | 13.45 | 13.59 | 12.91 | 12.98 | 12.98 | -3.21% | 3,636,200 |
| Sep 17, 2025 | 12.95 | 13.55 | 12.85 | 13.41 | 13.41 | 5.18% | 4,106,900 |
| Sep 16, 2025 | 13.19 | 13.25 | 12.75 | 12.75 | 12.75 | -2.00% | 2,638,900 |
| Sep 15, 2025 | 13.50 | 13.99 | 12.63 | 13.01 | 13.01 | -3.63% | 5,771,400 |
| Sep 12, 2025 | 14.40 | 14.99 | 13.45 | 13.50 | 13.50 | -4.59% | 9,104,744 |
| Sep 11, 2025 | 13.30 | 14.75 | 12.71 | 14.15 | 14.15 | 11.77% | 8,511,600 |
| 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 |