Stockscreener 앱 받기
3.1495
2.00%
-0.0705
Federal Home Loan Mortgage Corp 주식 (FMCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.16 | $2.86 | $0.30 | 6,409,164.0 | -2.19% |
| 2024-11-19 | $3.48 | $3.20 | $0.28 | 6,365,525.0 | -2.22% |
| 2024-11-18 | $3.43 | $3.02 | $0.41 | 9,171,681.0 | +9.77% |
| 2024-11-15 | $3.05 | $2.80 | $0.25 | 11,366,087.0 | +3.81% |
| 2024-11-14 | $3.00 | $2.63 | $0.37 | 20,535,534.0 | -1.03% |
| 2024-11-13 | $3.20 | $2.45 | $0.75 | 26,055,137.0 | +3.91% |
| 2024-11-12 | $2.93 | $2.20 | $0.73 | 31,683,883.0 | +27.15% |
| 2024-11-11 | $2.23 | $1.99 | $0.24 | 21,981,428.0 | +15.71% |
| 2024-11-08 | $2.05 | $1.81 | $0.24 | 9,134,055.0 | +3.80% |
| 2024-11-07 | $2.03 | $1.58 | $0.45 | 16,955,644.0 | +10.18% |
| 2024-11-06 | $1.80 | $1.50 | $0.30 | 20,432,838.0 | +39.17% |
| 2024-11-05 | $1.32 | $1.18 | $0.14 | 7,178,786.0 | +1.69% |
| 2024-11-04 | $1.24 | $1.12 | $0.12 | 4,419,062.0 | -3.12% |
| 2024-11-01 | $1.30 | $1.19 | $0.115 | 3,531,627.0 | -5.58% |
| 2024-10-31 | $1.32 | $1.25 | $0.065 | 3,319,837.0 | -0.77% |
| 2024-10-30 | $1.36 | $1.28 | $0.08 | 1,737,372.0 | -1.52% |
| 2024-10-29 | $1.42 | $1.31 | $0.11 | 2,822,387.0 | -3.65% |
| 2024-10-28 | $1.49 | $1.30 | $0.19 | 3,743,043.0 | -3.86% |
| 2024-10-25 | $1.45 | $1.37 | $0.08 | 2,008,928.0 | +4.78% |
| 2024-10-24 | $1.49 | $1.35 | $0.135 | 2,618,786.0 | -5.56% |
| 2024-10-23 | $1.51 | $1.40 | $0.11 | 3,711,689.0 | +0.00% |
| 2024-10-22 | $1.48 | $1.38 | $0.10 | 5,186,211.0 | +4.35% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.48 | $1.12 | $2.36 | 195,220,451.0 | +144.15% |
| 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 | 26,647,864.0 | -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 | 46,769,133.0 | +0.74% |
| 2024-03 | $1.75 | $1.05 | $0.70 | 55,375,003.0 | +23.85% |
| 2024-02 | $1.14 | $0.9901 | $0.1499 | 26,813,941.0 | +5.83% |
| 2024-01 | $1.24 | $0.77 | $0.47 | 44,490,677.0 | +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% |
Federal Home Loan Mortgage Corp 주식 (FMCC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.452 | $0.35 | $0.102 | 23,989,512.0 | -17.40% |
| 2022-11 | $0.535 | $0.421 | $0.114 | 29,611,629.0 | -17.75% |
| 2022-10 | $0.545 | $0.4802 | $0.0648 | 15,311,349.0 | -0.71% |
| 2022-09 | $0.5935 | $0.50 | $0.0935 | 23,388,322.0 | +0.71% |
| 2022-08 | $0.65 | $0.50 | $0.15 | 23,434,685.0 | -5.92% |
| 2022-07 | $0.62 | $0.532 | $0.088 | 4,876,935.0 | -26.50% |
| 2022-05 | $0.78 | $0.732 | $0.048 | 1,201,989.0 | +0.00% |
3.11%
0.00%
자본화:
|
볼륨(24시간):