Get the Stockscreener App
7.256
9.38%
0.626
Federal Home Loan Mortgage Corp Stock (FMCC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2026 | $7.39 | $7.06 | $0.33 | 1,801,739.0 | +9.71% |
| Apr 22, 2026 | $7.09 | $6.60 | $0.49 | 1,777,769.0 | -4.60% |
| Apr 21, 2026 | $7.24 | $6.88 | $0.36 | 1,664,759.0 | -0.86% |
| Apr 20, 2026 | $7.07 | $6.95 | $0.12 | 1,596,767.0 | -1.96% |
| Apr 17, 2026 | $7.35 | $6.72 | $0.63 | 2,635,152.0 | +4.38% |
| Apr 16, 2026 | $7.25 | $6.75 | $0.50 | 1,906,444.0 | -4.99% |
| Apr 15, 2026 | $7.46 | $7.07 | $0.39 | 1,819,207.0 | +1.12% |
| Apr 14, 2026 | $7.48 | $6.97 | $0.51 | 2,544,624.0 | -0.38% |
| Apr 13, 2026 | $7.25 | $6.61 | $0.64 | 3,505,886.0 | -0.45% |
| Apr 10, 2026 | $7.47 | $6.95 | $0.52 | 5,400,629.0 | +3.45% |
| Apr 09, 2026 | $7.03 | $5.82 | $1.21 | 4,411,922.0 | +17.60% |
| Apr 08, 2026 | $6.20 | $5.65 | $0.5545 | 3,265,953.0 | +4.60% |
| Apr 07, 2026 | $5.67 | $5.26 | $0.41 | 2,419,423.0 | +1.07% |
| Apr 06, 2026 | $6.00 | $5.48 | $0.52 | 4,318,409.0 | -7.30% |
| Apr 02, 2026 | $6.22 | $5.76 | $0.46 | 3,569,772.0 | -4.89% |
| Apr 01, 2026 | $7.12 | $6.29 | $0.83 | 5,159,672.0 | -0.94% |
Federal Home Loan Mortgage Corp Stock (FMCC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Federal Home Loan Mortgage Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FMCC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Federal Home Loan Mortgage Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Federal Home Loan Mortgage Corp Stock (FMCC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $7.48 | $5.26 | $2.22 | 47,798,127.0 | +13.66% |
| Mar, 2026 | $7.37 | $3.40 | $3.97 | 107,820,012.0 | -0.62% |
| Feb, 2026 | $8.49 | $6.28 | $2.21 | 45,100,751.0 | -10.83% |
| Jan, 2026 | $10.60 | $6.96 | $3.64 | 57,453,541.0 | -28.77% |
Federal Home Loan Mortgage Corp Stock (FMCC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.80 | $9.37 | $2.43 | 46,190,146.0 | +0.31% |
| Nov, 2025 | $10.79 | $6.40 | $4.39 | 66,701,973.0 | +1.15% |
| Oct, 2025 | $12.79 | $8.89 | $3.90 | 68,891,026.0 | -19.03% |
| Sep, 2025 | $14.99 | $9.45 | $5.54 | 111,993,746.0 | +24.55% |
| Aug, 2025 | $9.65 | $6.49 | $3.16 | 75,509,944.0 | +48.82% |
| Jul, 2025 | $8.35 | $5.65 | $2.70 | 48,000,820.0 | -22.94% |
| Jun, 2025 | $8.58 | $5.97 | $2.61 | 68,597,993.0 | +3.78% |
| May, 2025 | $8.90 | $5.10 | $3.80 | 88,546,030.0 | +53.28% |
| Apr, 2025 | $5.75 | $4.06 | $1.69 | 53,851,763.0 | -3.18% |
| Mar, 2025 | $6.48 | $4.05 | $2.43 | 83,641,994.0 | -2.55% |
| Feb, 2025 | $7.00 | $4.70 | $2.30 | 85,515,123.0 | +5.58% |
| Jan, 2025 | $7.15 | $3.18 | $3.97 | 202,063,012.0 | +59.24% |
Federal Home Loan Mortgage Corp Stock (FMCC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.50 | $2.08 | $1.42 | 103,684,409.0 | +7.10% |
| Nov, 2024 | $3.56 | $1.12 | $2.44 | 248,971,890.0 | +140.31% |
| Oct, 2024 | $1.51 | $1.07 | $0.44 | 48,427,668.0 | +12.17% |
| Sep, 2024 | $1.24 | $1.06 | $0.18 | 24,640,515.0 | +1.77% |
| Aug, 2024 | $1.24 | $0.935 | $0.305 | 26,016,238.0 | -5.04% |
| Jul, 2024 | $1.47 | $1.18 | $0.29 | 35,353,746.0 | -11.85% |
| Jun, 2024 | $1.58 | $0.98 | $0.60 | 47,832,090.0 | -6.90% |
| May, 2024 | $1.60 | $1.25 | $0.35 | 30,185,387.0 | +6.62% |
| Apr, 2024 | $1.52 | $1.16 | $0.36 | 46,783,788.0 | +0.74% |
| Mar, 2024 | $1.75 | $1.05 | $0.70 | 55,469,212.0 | +23.85% |
| Feb, 2024 | $1.14 | $0.9901 | $0.1499 | 26,868,378.0 | +5.83% |
| Jan, 2024 | $1.24 | $0.77 | $0.47 | 44,520,655.0 | +21.18% |
1.18%
0.05%
Cap:
|
Volume (24h):