Home > Quotes > FMCC > Historical Prices

Federal Home Loan Mortgage Corporation Historical Stock Prices

FMCC 
$1.27
*  
0.07
  negative  
5.83%
Get FMCC Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A  1.29  1.20  1.27 11,801,256
05/17/2013 1.235 1.29 1.2 1.27 11,801,260
05/16/2013 1.385 1.48 1.11 1.2 45,597,630
05/15/2013 1.19 1.39 1.16 1.34 46,516,300
05/14/2013 0.937 1.15 0.92 1.15 35,260,160
05/13/2013 0.859 0.929 0.854 0.91 14,047,250
05/10/2013 0.857 0.87 0.82 0.843 9,120,456
05/09/2013 0.99 0.997 0.79 0.845 33,152,980
05/08/2013 0.845 0.96 0.835 0.88 32,247,640
05/07/2013 0.823 0.8248 0.813 0.818 1,306,849
05/06/2013 0.8235 0.825 0.811 0.82 2,400,338
05/03/2013 0.8217 0.839 0.815 0.8205 3,369,478
05/02/2013 0.819 0.835 0.815 0.82 2,004,359
05/01/2013 0.813 0.822 0.8 0.819 2,190,516
04/30/2013 0.8265 0.835 0.8055 0.81 3,244,722
04/29/2013 0.815 0.838 0.804 0.82 1,536,253
04/26/2013 0.83 0.832 0.803 0.823 1,646,255
04/25/2013 0.836 0.851 0.8102 0.815 3,582,035
04/24/2013 0.793 0.823 0.784 0.822 5,125,282
04/23/2013 0.785 0.789 0.75 0.784 3,682,814
04/22/2013 0.792 0.795 0.75 0.7769 2,772,269
04/19/2013 0.763 0.78 0.741 0.7705 2,111,927
04/18/2013 0.77 0.775 0.75 0.76 2,455,020
04/17/2013 0.77 0.79 0.76 0.762 4,616,868
04/16/2013 0.738 0.76 0.725 0.755 4,491,643
04/15/2013 0.688 0.755 0.686 0.71 7,069,420
04/12/2013 0.698 0.709 0.6651 0.697 8,625,587
04/11/2013 0.794 0.798 0.72 0.727 11,231,320
04/10/2013 0.8159 0.8245 0.77 0.792 7,031,151
04/09/2013 0.865 0.88 0.812 0.819 8,071,137
04/08/2013 0.86 0.88 0.8 0.856 6,029,661
04/05/2013 0.789 0.85 0.766 0.847 8,230,103
04/04/2013 0.84 0.845 0.78 0.81 7,480,082
04/03/2013 0.956 0.956 0.777 0.859 18,227,240
04/02/2013 0.8657 0.9549 0.78 0.872 35,058,620
04/01/2013 0.717 0.77 0.69 0.765 12,336,790
03/28/2013 0.555 0.729 0.5101 0.6771 19,188,630
03/27/2013 0.748 0.75 0.59 0.5911 24,630,310
03/26/2013 0.836 0.9 0.7 0.751 11,826,620
03/25/2013 0.799 0.868 0.79 0.813 11,834,760
03/22/2013 0.725 0.92 0.724 0.782 22,051,290
03/21/2013 1.14 1.44 0.53 0.78 94,416,770
03/20/2013 0.7689 1.1 0.765 1.08 45,452,500
03/19/2013 0.5535 0.759 0.553 0.6998 37,523,960
03/18/2013 0.4135 0.598 0.413 0.519 28,648,380
03/15/2013 0.3115 0.41 0.309 0.4062 17,668,880
03/14/2013 0.2939 0.3088 0.2939 0.3025 1,260,894
03/13/2013 0.2926 0.2956 0.29 0.2939 1,028,140
03/12/2013 0.2918 0.302 0.2851 0.2926 913,674
03/11/2013 0.3 0.304 0.295 0.295 1,277,036
03/08/2013 0.3075 0.3115 0.296 0.304 1,333,114
03/07/2013 0.323 0.323 0.303 0.3095 1,162,357
03/06/2013 0.3315 0.335 0.31 0.32 5,130,575
03/05/2013 0.289 0.34 0.2805 0.3397 6,456,116
03/04/2013 0.2945 0.2989 0.291 0.297 1,227,094
03/01/2013 0.285 0.3 0.285 0.2928 2,698,029
02/28/2013 0.286 0.289 0.2817 0.284 655,622
02/27/2013 0.29 0.29 0.283 0.289 809,490
02/26/2013 0.2828 0.299 0.2826 0.285 1,672,802
02/25/2013 0.2865 0.292 0.282 0.288 882,550
02/22/2013 0.2902 0.294 0.2861 0.2875 1,746,834
02/21/2013 0.291 0.293 0.29 0.29 838,979
02/20/2013 0.2927 0.293 0.2905 0.291 1,482,219
02/19/2013 0.296 0.297 0.291 0.291 804,207
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.