Stockscreener 앱 받기
7.92
15.62%
1.07
Federal Home Loan Mortgage Corp 주식 (FMCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-11 | $7.99 | $7.59 | $0.40 | 3,993,007.0 | +15.62% |
| 2025-06-04 | $7.65 | $5.97 | $1.68 | 15,676,984.0 | -8.54% |
| 2025-06-03 | $7.96 | $7.49 | $0.47 | 6,056,665.0 | -6.08% |
| 2025-06-02 | $8.09 | $7.90 | $0.19 | 2,769,922.0 | +0.44% |
| 2025-05-30 | $8.09 | $7.77 | $0.32 | 4,326,999.0 | +1.40% |
| 2025-05-29 | $8.10 | $7.57 | $0.53 | 5,731,347.0 | -2.12% |
| 2025-05-28 | $8.90 | $7.68 | $1.22 | 13,068,029.0 | +5.26% |
| 2025-05-27 | $8.09 | $7.60 | $0.4899 | 5,262,978.0 | -2.06% |
| 2025-05-23 | $8.00 | $7.42 | $0.58 | 11,014,248.0 | -3.60% |
| 2025-05-22 | $8.14 | $6.91 | $1.23 | 27,324,806.0 | +41.98% |
| 2025-05-21 | $5.99 | $5.61 | $0.38 | 2,074,781.0 | -2.74% |
| 2025-05-20 | $5.95 | $5.46 | $0.49 | 4,147,283.0 | +6.00% |
| 2025-05-19 | $5.50 | $5.41 | $0.09 | 769,677.0 | +0.73% |
| 2025-05-16 | $5.50 | $5.42 | $0.08 | 808,747.0 | +0.55% |
| 2025-05-15 | $5.50 | $5.36 | $0.14 | 727,659.0 | +0.37% |
| 2025-05-14 | $5.50 | $5.32 | $0.185 | 779,779.0 | +0.19% |
| 2025-05-13 | $5.53 | $5.40 | $0.13 | 1,218,853.0 | -0.92% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $8.09 | $5.97 | $2.12 | 28,496,578.0 | -0.25% |
| 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 | 205,413,133.0 | +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% |
0.60%
0.34%
자본화:
|
볼륨(24시간):