Singapore markets open in 44 minutes
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
68,253.72 -1,087.97 (-1.57%) CMC Crypto 200
1,481.29 -15.17 (-1.01%)
Federal Home Loan Mortgage Corporation (FMCCJ)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:57AM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 6.50 | 6.59 | 6.50 | 6.55 | 6.55 | 2,801 |
| 24 May 2024 | 6.37 | 6.49 | 6.15 | 6.49 | 6.49 | 5,700 |
| 23 May 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 22 May 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 300 |
| 21 May 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 600 |
| 20 May 2024 | 5.98 | 6.05 | 5.95 | 6.05 | 6.05 | 3,600 |
| 17 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 16 May 2024 | 5.74 | 5.78 | 5.39 | 5.75 | 5.75 | 2,100 |
| 15 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 14 May 2024 | 5.73 | 5.75 | 5.73 | 5.75 | 5.75 | 300 |
| 13 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 10 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 100 |
| 09 May 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 08 May 2024 | 5.73 | 5.81 | 5.65 | 5.81 | 5.81 | 5,000 |
| 07 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 06 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 03 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 02 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 01 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 30 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 29 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 100 |
| 26 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 25 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 24 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 23 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 22 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 19 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 18 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 17 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 16 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 15 Apr 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 1,200 |
| 12 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 11 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 10 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 09 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 08 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 05 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 300 |
| 04 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 03 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 02 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 01 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 28 Mar 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 27 Mar 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 26 Mar 2024 | 5.23 | 5.42 | 5.20 | 5.33 | 5.33 | 4,200 |
| 25 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,100 |
| 22 Mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 100 |
| 21 Mar 2024 | 5.70 | 5.89 | 5.70 | 5.80 | 5.80 | 1,100 |
| 20 Mar 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 500 |
| 19 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 18 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 15 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 14 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 200 |
| 13 Mar 2024 | 5.62 | 5.70 | 5.62 | 5.70 | 5.70 | 1,300 |
| 12 Mar 2024 | 5.64 | 5.64 | 5.49 | 5.49 | 5.49 | 1,000 |
| 11 Mar 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 300 |
| 08 Mar 2024 | 5.44 | 5.49 | 5.44 | 5.49 | 5.49 | 500 |
| 07 Mar 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 06 Mar 2024 | 5.25 | 5.25 | 5.06 | 5.06 | 5.06 | 600 |
| 05 Mar 2024 | 5.20 | 5.22 | 5.20 | 5.20 | 5.20 | 6,200 |
| 04 Mar 2024 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | 1,500 |
| 01 Mar 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 100 |
| 29 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 28 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 27 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 100 |
| 26 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 100 |
| 23 Feb 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 22 Feb 2024 | 5.00 | 5.02 | 5.00 | 5.01 | 5.01 | 500 |
| 21 Feb 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 20 Feb 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 100 |
| 16 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 15 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 14 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 13 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 12 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 09 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 200 |
| 08 Feb 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 07 Feb 2024 | 4.91 | 4.91 | 4.86 | 4.86 | 4.86 | 300 |
| 06 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 05 Feb 2024 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | 900 |
| 02 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 01 Feb 2024 | 5.44 | 5.61 | 5.30 | 5.30 | 5.30 | 1,100 |
| 31 Jan 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 30 Jan 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 100 |
| 29 Jan 2024 | 5.52 | 5.65 | 5.40 | 5.40 | 5.40 | 500 |
| 26 Jan 2024 | 5.35 | 6.00 | 5.35 | 5.42 | 5.42 | 2,400 |
| 25 Jan 2024 | 5.61 | 5.61 | 5.30 | 5.30 | 5.30 | 3,500 |
| 24 Jan 2024 | 5.78 | 5.85 | 5.45 | 5.75 | 5.75 | 2,200 |
| 23 Jan 2024 | 5.90 | 6.00 | 5.48 | 6.00 | 6.00 | 2,000 |
| 22 Jan 2024 | 5.51 | 5.86 | 5.37 | 5.86 | 5.86 | 3,900 |
| 19 Jan 2024 | 5.33 | 5.34 | 5.33 | 5.34 | 5.34 | 600 |
| 18 Jan 2024 | 5.00 | 5.27 | 4.83 | 5.27 | 5.27 | 6,300 |
| 17 Jan 2024 | 4.52 | 4.86 | 4.52 | 4.84 | 4.84 | 6,200 |
| 16 Jan 2024 | 4.37 | 4.57 | 4.34 | 4.55 | 4.55 | 1,800 |
| 12 Jan 2024 | 4.22 | 4.39 | 4.22 | 4.35 | 4.35 | 6,400 |
| 11 Jan 2024 | 4.16 | 4.27 | 4.16 | 4.27 | 4.27 | 1,100 |
| 10 Jan 2024 | 4.16 | 4.21 | 4.08 | 4.16 | 4.16 | 1,300 |
| 09 Jan 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| 08 Jan 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| 05 Jan 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| 04 Jan 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 400 |
| *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.