Stockscreener 앱 받기
12.16
1.86%
-0.23
시간 외 거래:
12.16
Federal Home Loan Mortgage Corp 주식 (FMCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-03 | $12.79 | $12.01 | $0.78 | 3,990,427.0 | -1.86% |
| 2025-10-02 | $12.43 | $11.79 | $0.64 | 2,804,116.0 | +3.86% |
| 2025-10-01 | $11.95 | $11.52 | $0.43 | 2,844,646.0 | +1.36% |
| 2025-09-30 | $12.25 | $11.50 | $0.75 | 3,438,332.0 | -3.35% |
| 2025-09-29 | $13.20 | $12.13 | $1.07 | 2,336,809.0 | -1.31% |
| 2025-09-26 | $12.68 | $12.25 | $0.43 | 3,030,506.0 | -0.40% |
| 2025-09-25 | $12.67 | $12.17 | $0.50 | 2,599,108.0 | -1.88% |
| 2025-09-24 | $13.30 | $12.52 | $0.78 | 4,828,069.0 | -0.34% |
| 2025-09-23 | $12.75 | $11.12 | $1.63 | 4,713,665.0 | +9.22% |
| 2025-09-22 | $12.23 | $11.42 | $0.81 | 3,719,460.0 | -5.10% |
| 2025-09-19 | $13.05 | $11.69 | $1.36 | 5,302,645.0 | -5.82% |
| 2025-09-18 | $13.59 | $12.91 | $0.68 | 3,638,961.0 | -3.21% |
| 2025-09-17 | $13.55 | $12.85 | $0.70 | 4,111,761.0 | +5.18% |
| 2025-09-16 | $13.25 | $12.75 | $0.50 | 2,643,668.0 | -2.00% |
| 2025-09-15 | $13.99 | $12.63 | $1.36 | 5,788,594.0 | -3.63% |
| 2025-09-12 | $14.99 | $13.45 | $1.54 | 9,184,404.0 | -4.61% |
| 2025-09-11 | $14.75 | $12.71 | $2.04 | 8,513,429.0 | +11.79% |
| 2025-09-10 | $13.50 | $12.35 | $1.15 | 4,376,334.0 | -4.16% |
| 2025-09-09 | $13.38 | $12.21 | $1.17 | 9,780,156.0 | +4.02% |
| 2025-09-08 | $12.95 | $12.00 | $0.95 | 8,097,204.0 | +6.90% |
| 2025-09-05 | $12.55 | $11.79 | $0.7596 | 4,335,520.0 | +0.76% |
Federal Home Loan Mortgage Corp 주식 (FMCC) 연도별 가격 이력
이 심층 분석에서는 Federal Home Loan Mortgage Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FMCC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Federal Home Loan Mortgage Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Federal Home Loan Mortgage Corp 주식 (FMCC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $12.79 | $11.52 | $1.27 | 13,632,271.0 | +3.31% |
| 2025-09 | $14.99 | $9.45 | $5.54 | 111,993,746.0 | +24.55% |
| 2025-08 | $9.65 | $6.49 | $3.16 | 75,509,944.0 | +48.82% |
| 2025-07 | $8.35 | $5.65 | $2.70 | 48,000,820.0 | -22.94% |
| 2025-06 | $8.58 | $5.97 | $2.61 | 68,597,993.0 | +3.78% |
| 2025-05 | $8.90 | $5.10 | $3.80 | 88,546,030.0 | +53.28% |
| 2025-04 | $5.75 | $4.06 | $1.69 | 53,851,763.0 | -3.18% |
| 2025-03 | $6.48 | $4.05 | $2.43 | 83,641,994.0 | -2.55% |
| 2025-02 | $7.00 | $4.70 | $2.30 | 85,515,123.0 | +5.58% |
| 2025-01 | $7.15 | $3.18 | $3.97 | 209,201,129.0 | +59.24% |
Federal Home Loan Mortgage Corp 주식 (FMCC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.50 | $2.08 | $1.42 | 103,684,409.0 | +7.10% |
| 2024-11 | $3.56 | $1.12 | $2.44 | 248,971,890.0 | +140.31% |
| 2024-10 | $1.51 | $1.07 | $0.44 | 48,427,668.0 | +12.17% |
| 2024-09 | $1.24 | $1.06 | $0.18 | 24,640,515.0 | +1.77% |
| 2024-08 | $1.24 | $0.935 | $0.305 | 26,016,238.0 | -5.04% |
| 2024-07 | $1.47 | $1.18 | $0.29 | 35,353,746.0 | -11.85% |
| 2024-06 | $1.58 | $0.98 | $0.60 | 47,832,090.0 | -6.90% |
| 2024-05 | $1.60 | $1.25 | $0.35 | 30,185,387.0 | +6.62% |
| 2024-04 | $1.52 | $1.16 | $0.36 | 46,783,788.0 | +0.74% |
| 2024-03 | $1.75 | $1.05 | $0.70 | 55,469,212.0 | +23.85% |
| 2024-02 | $1.14 | $0.9901 | $0.1499 | 26,868,378.0 | +5.83% |
| 2024-01 | $1.24 | $0.77 | $0.47 | 44,520,655.0 | +21.18% |
Federal Home Loan Mortgage Corp 주식 (FMCC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.925 | $0.62 | $0.305 | 35,089,968.0 | +28.79% |
| 2023-11 | $0.6798 | $0.6001 | $0.0797 | 9,735,435.0 | +1.54% |
| 2023-10 | $0.68 | $0.515 | $0.165 | 20,147,630.0 | +9.80% |
| 2023-09 | $0.7471 | $0.5752 | $0.1719 | 19,054,978.0 | -1.33% |
| 2023-08 | $0.805 | $0.44 | $0.365 | 55,978,452.0 | +35.84% |
| 2023-07 | $0.47 | $0.431 | $0.039 | 13,972,491.0 | +1.84% |
| 2023-06 | $0.475 | $0.40 | $0.075 | 19,132,326.0 | -1.54% |
| 2023-05 | $0.497 | $0.4161 | $0.0809 | 15,426,139.0 | +3.16% |
| 2023-04 | $0.4949 | $0.40 | $0.0949 | 10,460,964.0 | +4.56% |
| 2023-03 | $0.485 | $0.3673 | $0.1177 | 17,402,716.0 | -10.05% |
| 2023-02 | $0.50 | $0.45 | $0.05 | 11,248,883.0 | -2.37% |
| 2023-01 | $0.559 | $0.355 | $0.204 | 30,474,042.0 | +31.62% |
0.14%
0.51%
자본화:
|
볼륨(24시간):