Get the Stockscreener App
3.72
11.88%
-0.49
Federal Home Loan Mortgage Corp Stock (FMCC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2026 | $3.80 | $3.62 | $0.18 | 618,856.0 | -11.88% |
| Sep 24, 2026 | $4.50 | $4.20 | $0.30 | 2,262,372.0 | -6.44% |
| Sep 23, 2026 | $4.52 | $4.25 | $0.27 | 1,771,084.0 | +3.21% |
| Sep 22, 2026 | $4.60 | $4.32 | $0.28 | 2,216,127.0 | -3.54% |
| Sep 21, 2026 | $4.75 | $4.49 | $0.26 | 1,928,391.0 | -4.44% |
| Sep 18, 2026 | $4.79 | $4.52 | $0.27 | 1,290,369.0 | -0.84% |
| Sep 17, 2026 | $4.80 | $4.35 | $0.45 | 3,277,553.0 | +6.47% |
| Sep 16, 2026 | $4.85 | $4.40 | $0.45 | 3,207,974.0 | -1.54% |
| Sep 15, 2026 | $4.94 | $4.45 | $0.49 | 4,345,869.0 | -7.52% |
| Sep 14, 2026 | $5.11 | $4.91 | $0.20 | 1,718,826.0 | -3.72% |
| Sep 11, 2026 | $5.35 | $4.90 | $0.45 | 1,978,931.0 | -0.20% |
| Sep 10, 2026 | $5.26 | $5.09 | $0.1699 | 1,262,864.0 | -2.48% |
| Sep 09, 2026 | $5.51 | $5.16 | $0.35 | 1,587,873.0 | -4.37% |
| Sep 08, 2026 | $5.66 | $5.36 | $0.30 | 2,250,723.0 | +2.04% |
| Sep 04, 2026 | $5.52 | $5.33 | $0.19 | 1,227,760.0 | +0.56% |
| Sep 03, 2026 | $5.44 | $5.31 | $0.13 | 819,141.0 | -0.93% |
| Sep 02, 2026 | $5.45 | $5.30 | $0.15 | 530,257.0 | +0.00% |
| Sep 01, 2026 | $5.60 | $5.37 | $0.23 | 1,093,441.0 | -3.05% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $5.66 | $3.62 | $2.04 | 33,388,411.0 | -33.39% |
| Aug, 2026 | $5.82 | $3.67 | $2.15 | 30,783,849.0 | +1.13% |
| Jul, 2026 | $6.25 | $5.00 | $1.25 | 35,177,198.0 | -7.89% |
| Jun, 2026 | $6.81 | $5.30 | $1.51 | 57,024,969.0 | -5.91% |
| May, 2026 | $7.98 | $5.97 | $2.01 | 46,209,641.0 | -10.49% |
| Apr, 2026 | $7.48 | $5.26 | $2.22 | 66,083,208.0 | +10.94% |
| 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% |
2.41%
0.05%
Cap:
|
Volume (24h):