Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,393.10 -2,907.74 (-4.52%) CMC Crypto 200
1,266.07 -43.65 (-3.33%)
Federal Home Loan Mortgage Corporation (FMCCG)
OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
At close: 11:04AM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 200 |
| 20 Jun 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 18 Jun 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1,000 |
| 17 Jun 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 14 Jun 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 13 Jun 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 12 Jun 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 900 |
| 11 Jun 2024 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | 1,100 |
| 10 Jun 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 07 Jun 2024 | 6.90 | 6.99 | 6.90 | 6.99 | 6.99 | 1,400 |
| 06 Jun 2024 | 6.94 | 6.97 | 6.72 | 6.97 | 6.97 | 300 |
| 05 Jun 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 500 |
| 04 Jun 2024 | 6.84 | 6.95 | 6.84 | 6.95 | 6.95 | 400 |
| 03 Jun 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 31 May 2024 | 6.94 | 6.95 | 6.89 | 6.89 | 6.89 | 1,600 |
| 30 May 2024 | 6.82 | 6.89 | 6.80 | 6.80 | 6.80 | 1,700 |
| 29 May 2024 | 6.67 | 6.69 | 6.53 | 6.69 | 6.69 | 1,400 |
| 28 May 2024 | 6.55 | 6.69 | 6.41 | 6.60 | 6.60 | 18,100 |
| 24 May 2024 | 6.38 | 6.65 | 6.38 | 6.60 | 6.60 | 24,300 |
| 23 May 2024 | 6.38 | 6.39 | 6.38 | 6.38 | 6.38 | 1,800 |
| 22 May 2024 | 6.33 | 6.38 | 6.19 | 6.38 | 6.38 | 2,700 |
| 21 May 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2,400 |
| 20 May 2024 | 6.06 | 6.34 | 6.05 | 6.30 | 6.30 | 4,400 |
| 17 May 2024 | 5.99 | 6.02 | 5.99 | 5.99 | 5.99 | 16,800 |
| 16 May 2024 | 5.96 | 6.00 | 5.41 | 5.99 | 5.99 | 3,500 |
| 15 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 200 |
| 14 May 2024 | 5.70 | 5.99 | 5.70 | 5.93 | 5.93 | 7,100 |
| 13 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 10 May 2024 | 5.64 | 5.89 | 5.60 | 5.60 | 5.60 | 3,400 |
| 09 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 08 May 2024 | 5.73 | 5.80 | 5.73 | 5.80 | 5.80 | 900 |
| 07 May 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 06 May 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1,000 |
| 03 May 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 02 May 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 01 May 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3,500 |
| 30 Apr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 29 Apr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 26 Apr 2024 | 5.46 | 5.63 | 5.42 | 5.42 | 5.42 | 1,500 |
| 25 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 24 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 23 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 22 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 19 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 18 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 17 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 900 |
| 16 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 15 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 12 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 11 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 10 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 09 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 08 Apr 2024 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 2,800 |
| 05 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 04 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 03 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 02 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 300 |
| 01 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 28 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 27 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 26 Mar 2024 | 5.50 | 5.59 | 5.50 | 5.50 | 5.50 | 2,700 |
| 25 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 22 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 21 Mar 2024 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | 3,100 |
| 20 Mar 2024 | 5.52 | 5.68 | 5.50 | 5.68 | 5.68 | 1,100 |
| 19 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 18 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 15 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1,100 |
| 14 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 13 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 12 Mar 2024 | 5.51 | 5.72 | 5.48 | 5.50 | 5.50 | 14,200 |
| 11 Mar 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 200 |
| 08 Mar 2024 | 5.31 | 5.53 | 5.31 | 5.48 | 5.48 | 3,700 |
| 07 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 06 Mar 2024 | 5.30 | 5.34 | 5.00 | 5.00 | 5.00 | 1,900 |
| 05 Mar 2024 | 5.19 | 5.19 | 5.08 | 5.08 | 5.08 | 500 |
| 04 Mar 2024 | 5.00 | 5.15 | 4.93 | 4.99 | 4.99 | 4,200 |
| 01 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 200 |
| 29 Feb 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 28 Feb 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 27 Feb 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 26 Feb 2024 | 5.05 | 5.05 | 4.89 | 4.89 | 4.89 | 1,000 |
| 23 Feb 2024 | 5.12 | 5.12 | 4.89 | 4.89 | 4.89 | 16,100 |
| 22 Feb 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 21 Feb 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 20 Feb 2024 | 4.78 | 4.89 | 4.78 | 4.89 | 4.89 | 1,400 |
| 16 Feb 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 15 Feb 2024 | 5.15 | 5.15 | 4.86 | 4.89 | 4.89 | 400 |
| 14 Feb 2024 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | 1,400 |
| 13 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 12 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 09 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 08 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 07 Feb 2024 | 5.07 | 5.07 | 4.96 | 4.96 | 4.96 | 1,000 |
| 06 Feb 2024 | 5.34 | 5.45 | 5.21 | 5.23 | 5.23 | 4,500 |
| 05 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 02 Feb 2024 | 5.68 | 5.68 | 5.65 | 5.65 | 5.65 | 700 |
| 01 Feb 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1,000 |
| 31 Jan 2024 | 5.21 | 5.21 | 5.19 | 5.21 | 5.21 | 3,000 |
| 30 Jan 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.