2m 2m 2m 2m 2m 2m 2m
Freddie Mac (FMCC)
OTC
$3.91-$0.23 (-5.56%)
Price as of Nov 10, 2026- $2.7BMarket Cap
- -58.93%1-Year Change
- Mortgage FinanceIndustry
Freddie Mac (FMCC)
$3.91-$0.23 (-5.56%)
- 1 Month+6.25%Low Price$2.92High Price$5.00
- 3 Months-26.09%Low Price$2.92High Price$5.79
- 1 Year-58.93%Low Price$2.92High Price$11.33
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/10/2026 | 4.18 | 4.22 | 3.84 | 3.91 | -5.56% | 2,050,682 |
11/09/2026 | 4.00 | 4.26 | 3.92 | 4.14 | +4.28% | 1,966,842 |
11/06/2026 | 3.89 | 4.00 | 3.62 | 3.97 | +2.06% | 3,349,035 |
11/05/2026 | 4.30 | 4.30 | 3.66 | 3.89 | -10.85% | 7,421,681 |
11/04/2026 | 4.90 | 4.92 | 3.67 | 4.36 | -12.73% | 10,435,494 |
11/03/2026 | 4.68 | 5.02 | 4.67 | 5.00 | +6.61% | 4,278,196 |
11/02/2026 | 4.50 | 4.85 | 4.43 | 4.69 | +6.11% | 4,181,732 |
10/30/2026 | 4.14 | 4.53 | 4.01 | 4.42 | +7.02% | 6,269,866 |
10/29/2026 | 3.70 | 4.22 | 3.68 | 4.13 | +13.46% | 4,967,674 |
10/28/2026 | 3.92 | 3.99 | 3.56 | 3.64 | -6.91% | 4,964,363 |
10/27/2026 | 3.93 | 3.97 | 3.80 | 3.91 | -0.51% | 2,099,064 |
10/26/2026 | 3.71 | 4.00 | 3.67 | 3.93 | +5.93% | 1,750,022 |
10/23/2026 | 3.99 | 4.03 | 3.57 | 3.71 | -6.08% | 5,014,069 |
10/22/2026 | 3.42 | 4.34 | 3.30 | 3.95 | +14.83% | 9,290,489 |
10/21/2026 | 3.40 | 3.70 | 3.39 | 3.44 | +1.78% | 2,959,180 |
10/20/2026 | 3.19 | 3.68 | 3.06 | 3.38 | +7.64% | 7,854,713 |
10/19/2026 | 3.44 | 3.54 | 3.08 | 3.14 | -8.45% | 2,484,579 |
10/16/2026 | 3.25 | 3.71 | 3.16 | 3.43 | +3.00% | 4,229,896 |
10/15/2026 | 2.85 | 3.47 | 2.70 | 3.33 | +14.04% | 7,088,786 |
10/14/2026 | 3.04 | 3.14 | 2.88 | 2.92 | -7.30% | 5,284,425 |
10/13/2026 | 3.09 | 3.39 | 2.98 | 3.15 | 0.00% | 4,246,470 |
10/12/2026 | 3.64 | 3.65 | 3.01 | 3.15 | -14.40% | 10,623,556 |
10/09/2026 | 3.70 | 3.89 | 3.64 | 3.68 | -0.27% | 1,518,823 |
10/08/2026 | 3.69 | 3.79 | 3.64 | 3.69 | +0.27% | 1,906,218 |
10/07/2026 | 3.73 | 3.78 | 3.57 | 3.68 | -2.90% | 2,346,998 |
10/06/2026 | 3.88 | 3.90 | 3.71 | 3.79 | -2.57% | 2,419,071 |
10/05/2026 | 4.01 | 4.03 | 3.85 | 3.89 | -2.02% | 1,454,209 |
10/02/2026 | 3.93 | 4.04 | 3.74 | 3.97 | +1.28% | 2,010,181 |
10/01/2026 | 3.91 | 4.15 | 3.76 | 3.92 | +0.26% | 2,529,722 |
09/30/2026 | 3.77 | 3.92 | 3.62 | 3.91 | +2.89% | 2,880,862 |
09/29/2026 | 4.00 | 4.10 | 3.65 | 3.80 | -5.00% | 5,778,157 |
09/28/2026 | 4.18 | 4.19 | 3.85 | 4.00 | -3.85% | 6,313,498 |
09/25/2026 | 4.22 | 4.50 | 4.06 | 4.16 | -1.19% | 3,951,764 |
09/24/2026 | 4.46 | 4.50 | 4.20 | 4.21 | -6.44% | 2,186,678 |
09/23/2026 | 4.34 | 4.52 | 4.25 | 4.50 | +3.21% | 1,737,498 |
09/22/2026 | 4.52 | 4.60 | 4.32 | 4.36 | -3.54% | 2,136,022 |
09/21/2026 | 4.70 | 4.75 | 4.49 | 4.52 | -4.44% | 1,856,484 |
09/18/2026 | 4.71 | 4.79 | 4.52 | 4.73 | -0.84% | 1,247,019 |
09/17/2026 | 4.50 | 4.80 | 4.35 | 4.77 | +6.47% | 3,204,892 |
09/16/2026 | 4.66 | 4.85 | 4.40 | 4.48 | -1.54% | 3,140,416 |
09/15/2026 | 4.94 | 4.94 | 4.45 | 4.55 | -7.52% | 4,202,190 |
09/14/2026 | 5.10 | 5.11 | 4.91 | 4.92 | -3.72% | 1,638,977 |
09/11/2026 | 5.12 | 5.35 | 4.90 | 5.11 | -0.20% | 1,914,643 |
09/10/2026 | 5.21 | 5.26 | 5.09 | 5.12 | -2.48% | 1,207,695 |
09/09/2026 | 5.49 | 5.51 | 5.16 | 5.25 | -4.37% | 1,562,713 |
09/08/2026 | 5.44 | 5.66 | 5.36 | 5.49 | +2.04% | 2,158,370 |
09/04/2026 | 5.40 | 5.52 | 5.33 | 5.38 | +0.56% | 1,152,410 |
09/03/2026 | 5.42 | 5.44 | 5.31 | 5.35 | -0.93% | 790,537 |
09/02/2026 | 5.38 | 5.45 | 5.30 | 5.40 | 0.00% | 508,536 |
09/01/2026 | 5.56 | 5.60 | 5.37 | 5.40 | -3.05% | 1,072,536 |
08/31/2026 | 5.67 | 5.69 | 5.52 | 5.57 | -1.24% | 687,445 |
08/28/2026 | 5.69 | 5.70 | 5.60 | 5.64 | -0.27% | 841,841 |
08/27/2026 | 5.69 | 5.77 | 3.67 | 5.66 | -0.79% | 791,391 |
08/26/2026 | 5.73 | 5.75 | 5.62 | 5.70 | -0.30% | 858,165 |
08/25/2026 | 5.61 | 5.77 | 5.61 | 5.72 | +2.09% | 1,012,359 |
08/24/2026 | 5.71 | 5.78 | 5.60 | 5.60 | -1.93% | 885,433 |
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 |