2m 2m 2m 2m 2m 2m 2m
Freddie Mac (FMCC)
OTC
$5.71+$0.09 (+1.60%)
Price as of Aug 21, 2026- $3.7BMarket Cap
- -38.00%1-Year Change
- Mortgage FinanceIndustry
Freddie Mac (FMCC)
$5.71+$0.09 (+1.60%)
- 1 Month+1.78%Low Price$5.10High Price$5.79
- 3 Months-10.50%Low Price$5.10High Price$6.60
- 1 Year-38.00%Low Price$4.06High Price$14.15
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 5.63 | 5.78 | 5.60 | 5.71 | +1.60% | 1,474,770 |
08/20/2026 | 5.69 | 5.80 | 5.60 | 5.62 | -2.99% | 983,271 |
08/19/2026 | 5.55 | 5.82 | 5.51 | 5.79 | +2.90% | 1,684,969 |
08/18/2026 | 5.56 | 5.63 | 5.45 | 5.63 | +1.02% | 1,375,530 |
08/17/2026 | 5.53 | 5.58 | 5.38 | 5.57 | +0.23% | 1,092,648 |
08/14/2026 | 5.49 | 5.60 | 5.45 | 5.56 | +1.28% | 1,364,065 |
08/13/2026 | 5.44 | 5.52 | 5.40 | 5.49 | +0.92% | 1,531,148 |
08/12/2026 | 5.37 | 5.52 | 5.31 | 5.44 | +2.06% | 1,382,262 |
08/11/2026 | 5.35 | 5.39 | 5.25 | 5.33 | +0.76% | 1,782,019 |
08/10/2026 | 5.49 | 5.55 | 5.26 | 5.29 | -3.47% | 3,905,026 |
08/07/2026 | 5.43 | 5.51 | 5.33 | 5.48 | +2.05% | 1,709,660 |
08/06/2026 | 5.09 | 5.44 | 5.03 | 5.37 | +5.29% | 1,401,579 |
08/05/2026 | 5.19 | 5.19 | 4.99 | 5.10 | -0.78% | 2,175,681 |
08/04/2026 | 5.25 | 5.44 | 5.14 | 5.14 | -2.28% | 1,810,738 |
08/03/2026 | 5.52 | 5.59 | 5.25 | 5.26 | -4.50% | 1,958,744 |
07/31/2026 | 5.59 | 5.67 | 5.42 | 5.51 | -0.94% | 842,251 |
07/30/2026 | 5.52 | 5.65 | 5.50 | 5.56 | +0.36% | 937,522 |
07/29/2026 | 5.61 | 5.64 | 5.45 | 5.54 | -1.77% | 1,369,943 |
07/28/2026 | 5.55 | 5.65 | 5.35 | 5.64 | +1.03% | 1,444,234 |
07/27/2026 | 5.59 | 5.82 | 5.47 | 5.58 | +0.77% | 1,738,622 |
07/24/2026 | 5.41 | 5.59 | 5.35 | 5.54 | +0.36% | 1,525,892 |
07/23/2026 | 5.73 | 5.76 | 5.41 | 5.52 | -4.83% | 1,410,911 |
07/22/2026 | 5.63 | 5.83 | 5.48 | 5.80 | +3.39% | 1,170,123 |
07/21/2026 | 5.60 | 5.82 | 5.51 | 5.61 | -3.44% | 1,371,268 |
07/20/2026 | 5.45 | 5.81 | 5.17 | 5.81 | +5.83% | 2,160,363 |
07/17/2026 | 5.25 | 5.55 | 5.00 | 5.49 | +4.57% | 3,544,511 |
07/16/2026 | 5.46 | 5.52 | 5.20 | 5.25 | -3.85% | 1,156,678 |
07/15/2026 | 5.30 | 5.52 | 5.28 | 5.46 | -0.36% | 897,767 |
07/14/2026 | 5.66 | 5.69 | 5.39 | 5.48 | -3.01% | 1,129,931 |
07/13/2026 | 5.88 | 5.94 | 5.60 | 5.65 | -4.56% | 1,416,013 |
07/10/2026 | 5.50 | 5.95 | 5.50 | 5.92 | +7.64% | 2,127,734 |
07/09/2026 | 5.36 | 5.61 | 5.35 | 5.50 | +3.19% | 1,950,525 |
07/08/2026 | 5.68 | 5.68 | 5.25 | 5.33 | -4.99% | 2,973,404 |
07/07/2026 | 5.66 | 5.78 | 5.60 | 5.61 | -1.06% | 1,052,257 |
07/06/2026 | 5.74 | 5.83 | 5.64 | 5.67 | -0.18% | 1,442,251 |
07/02/2026 | 5.84 | 5.94 | 5.62 | 5.68 | -3.24% | 1,727,863 |
07/01/2026 | 6.05 | 6.25 | 5.80 | 5.87 | -1.84% | 1,724,826 |
06/30/2026 | 6.20 | 6.28 | 5.96 | 5.98 | -3.55% | 1,278,984 |
06/29/2026 | 6.17 | 6.27 | 5.92 | 6.20 | +0.49% | 1,176,442 |
06/26/2026 | 6.52 | 6.52 | 5.91 | 6.17 | -5.37% | 2,289,229 |
06/25/2026 | 6.44 | 6.81 | 6.06 | 6.52 | +1.56% | 4,720,007 |
06/24/2026 | 5.59 | 6.52 | 5.43 | 6.42 | +14.30% | 3,461,307 |
06/23/2026 | 5.81 | 5.85 | 5.30 | 5.62 | -4.31% | 2,223,434 |
06/22/2026 | 5.99 | 6.01 | 5.80 | 5.87 | -1.84% | 3,270,575 |
06/18/2026 | 5.91 | 6.03 | 5.80 | 5.98 | +0.67% | 891,692 |
06/17/2026 | 6.01 | 6.18 | 5.88 | 5.94 | -1.49% | 2,361,525 |
06/16/2026 | 6.10 | 6.20 | 5.98 | 6.03 | -0.50% | 2,945,822 |
06/15/2026 | 5.85 | 6.15 | 5.85 | 6.06 | +4.23% | 2,819,674 |
06/12/2026 | 5.59 | 5.89 | 5.58 | 5.81 | +2.76% | 4,863,612 |
06/11/2026 | 5.52 | 5.87 | 5.45 | 5.66 | +1.22% | 2,361,315 |
06/10/2026 | 5.60 | 5.80 | 5.50 | 5.59 | -1.58% | 1,770,672 |
06/09/2026 | 5.94 | 5.98 | 5.59 | 5.68 | -2.91% | 2,708,956 |
06/08/2026 | 5.82 | 6.12 | 5.73 | 5.85 | -2.34% | 2,061,360 |
06/05/2026 | 6.46 | 6.65 | 5.81 | 5.99 | -1.16% | 3,839,207 |
06/04/2026 | 5.75 | 6.19 | 5.74 | 6.06 | +6.50% | 2,188,828 |
06/03/2026 | 6.22 | 6.25 | 5.64 | 5.69 | -7.93% | 5,159,083 |
06/02/2026 | 6.47 | 6.48 | 6.14 | 6.18 | -4.48% | 1,855,746 |
06/01/2026 | 6.25 | 6.49 | 6.11 | 6.47 | +1.80% | 2,723,753 |
05/29/2026 | 6.45 | 6.46 | 6.25 | 6.36 | -1.62% | 1,562,901 |
05/28/2026 | 6.60 | 6.60 | 6.41 | 6.46 | -2.12% | 988,783 |
05/27/2026 | 6.28 | 6.64 | 6.17 | 6.60 | +4.60% | 2,368,785 |
05/26/2026 | 6.49 | 6.55 | 6.21 | 6.31 | -1.56% | 1,834,123 |
05/22/2026 | 6.42 | 6.63 | 6.35 | 6.41 | +0.47% | 1,461,615 |
05/21/2026 | 6.43 | 6.65 | 6.15 | 6.38 | -0.47% | 1,180,494 |
05/20/2026 | 6.20 | 6.53 | 6.06 | 6.41 | +2.97% | 1,294,247 |
05/19/2026 | 6.25 | 6.41 | 5.97 | 6.23 | -0.88% | 2,635,796 |
05/18/2026 | 6.92 | 6.93 | 6.26 | 6.28 | -8.85% | 2,197,667 |
05/15/2026 | 6.99 | 7.05 | 6.89 | 6.89 | -1.29% | 977,715 |
05/14/2026 | 7.07 | 7.17 | 6.97 | 6.98 | -0.85% | 1,340,591 |
05/13/2026 | 6.97 | 7.10 | 6.90 | 7.04 | +2.24% | 1,724,541 |
05/12/2026 | 6.97 | 7.15 | 6.80 | 6.89 | -0.93% | 1,978,520 |
05/11/2026 | 7.05 | 7.21 | 6.83 | 6.95 | -1.00% | 2,858,982 |
05/08/2026 | 7.13 | 7.19 | 6.97 | 7.02 | -1.68% | 2,918,766 |
05/07/2026 | 7.43 | 7.58 | 7.10 | 7.14 | -3.77% | 3,442,554 |
05/06/2026 | 7.15 | 7.48 | 6.94 | 7.42 | +4.51% | 4,120,583 |
05/05/2026 | 7.71 | 7.75 | 7.05 | 7.10 | -8.15% | 3,157,706 |
05/04/2026 | 7.65 | 7.98 | 7.55 | 7.73 | +8.48% | 5,664,277 |
05/01/2026 | 7.21 | 7.39 | 7.01 | 7.13 | +0.37% | 2,461,816 |
04/30/2026 | 6.69 | 7.20 | 6.58 | 7.10 | +8.07% | 4,170,465 |
04/29/2026 | 6.65 | 6.95 | 6.42 | 6.57 | -0.45% | 2,416,987 |
04/28/2026 | 6.19 | 6.73 | 6.17 | 6.60 | +6.28% | 3,862,917 |
04/27/2026 | 6.18 | 6.28 | 5.97 | 6.21 | +1.97% | 2,585,727 |
04/24/2026 | 6.17 | 6.41 | 5.93 | 6.09 | +0.50% | 4,165,245 |
04/23/2026 | 6.70 | 6.82 | 5.97 | 6.06 | -8.60% | 2,885,479 |
04/22/2026 | 7.04 | 7.09 | 6.60 | 6.63 | -4.60% | 1,777,769 |
04/21/2026 | 7.05 | 7.24 | 6.88 | 6.95 | -0.86% | 1,664,759 |
04/20/2026 | 7.01 | 7.07 | 6.95 | 7.01 | -1.96% | 1,596,767 |
04/17/2026 | 6.89 | 7.35 | 6.72 | 7.15 | +4.38% | 2,635,152 |
04/16/2026 | 7.20 | 7.25 | 6.75 | 6.85 | -4.99% | 1,906,444 |
04/15/2026 | 7.30 | 7.46 | 7.07 | 7.21 | +1.12% | 1,819,207 |
04/14/2026 | 7.12 | 7.48 | 6.97 | 7.13 | -0.38% | 2,544,624 |
04/13/2026 | 7.05 | 7.25 | 6.61 | 7.16 | -0.45% | 3,505,886 |
04/10/2026 | 7.05 | 7.47 | 6.95 | 7.19 | +3.45% | 5,400,629 |
04/09/2026 | 6.01 | 7.03 | 5.82 | 6.95 | +17.60% | 4,411,922 |
04/08/2026 | 6.08 | 6.20 | 5.65 | 5.91 | +4.60% | 3,265,953 |
04/07/2026 | 5.60 | 5.67 | 5.26 | 5.65 | +1.07% | 2,419,423 |
04/06/2026 | 5.97 | 6.00 | 5.48 | 5.59 | -7.30% | 4,318,409 |
04/02/2026 | 6.09 | 6.22 | 5.76 | 6.03 | -4.89% | 3,569,772 |
04/01/2026 | 6.53 | 7.12 | 6.29 | 6.34 | -0.94% | 5,159,672 |
03/31/2026 | 6.93 | 7.37 | 5.81 | 6.40 | -0.78% | 10,839,164 |