Get the Stockscreener App
5.50
0.73%
0.04
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 19, 2025 | $5.50 | $5.41 | $0.09 | 765,776.0 | +0.73% |
| May 16, 2025 | $5.50 | $5.42 | $0.08 | 808,747.0 | +0.55% |
| May 15, 2025 | $5.50 | $5.36 | $0.14 | 727,659.0 | +0.37% |
| May 14, 2025 | $5.50 | $5.32 | $0.185 | 779,779.0 | +0.19% |
| May 13, 2025 | $5.53 | $5.40 | $0.13 | 1,218,853.0 | -0.92% |
| May 12, 2025 | $5.65 | $5.42 | $0.23 | 2,017,171.0 | +1.30% |
| May 09, 2025 | $5.47 | $5.27 | $0.20 | 1,077,861.0 | -0.74% |
| May 08, 2025 | $5.48 | $5.20 | $0.28 | 1,910,967.0 | +2.65% |
| May 07, 2025 | $5.33 | $5.19 | $0.14 | 1,084,672.0 | +0.19% |
| May 06, 2025 | $5.28 | $5.17 | $0.11 | 1,065,966.0 | +1.35% |
| May 05, 2025 | $5.25 | $5.10 | $0.15 | 1,157,292.0 | +1.36% |
| May 02, 2025 | $5.26 | $5.10 | $0.164 | 1,746,096.0 | -0.77% |
| May 01, 2025 | $5.34 | $5.10 | $0.24 | 1,230,819.0 | -0.19% |
| Apr 30, 2025 | $5.20 | $4.99 | $0.21 | 795,077.0 | -0.58% |
| Apr 29, 2025 | $5.23 | $5.06 | $0.17 | 1,201,028.0 | +1.56% |
| Apr 28, 2025 | $5.24 | $5.07 | $0.17 | 652,109.0 | -0.97% |
| Apr 25, 2025 | $5.22 | $5.03 | $0.19 | 952,742.0 | -1.89% |
| Apr 24, 2025 | $5.35 | $5.14 | $0.205 | 1,081,348.0 | +0.19% |
| Apr 23, 2025 | $5.40 | $5.27 | $0.13 | 1,444,053.0 | +1.93% |
| Apr 22, 2025 | $5.18 | $5.01 | $0.17 | 1,110,844.0 | +2.38% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $5.65 | $5.10 | $0.55 | 15,591,658.0 | +6.18% |
| 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 | 205,413,133.0 | +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% |
Federal Home Loan Mortgage Corp Stock (FMCC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.925 | $0.62 | $0.305 | 35,089,968.0 | +28.79% |
| Nov, 2023 | $0.6798 | $0.6001 | $0.0797 | 9,735,435.0 | +1.54% |
| Oct, 2023 | $0.68 | $0.515 | $0.165 | 20,147,630.0 | +9.80% |
| Sep, 2023 | $0.7471 | $0.5752 | $0.1719 | 19,054,978.0 | -1.33% |
| Aug, 2023 | $0.805 | $0.44 | $0.365 | 55,978,452.0 | +35.84% |
| Jul, 2023 | $0.47 | $0.431 | $0.039 | 13,972,491.0 | +1.84% |
| Jun, 2023 | $0.475 | $0.40 | $0.075 | 19,132,326.0 | -1.54% |
| May, 2023 | $0.497 | $0.4161 | $0.0809 | 15,426,139.0 | +3.16% |
| Apr, 2023 | $0.4949 | $0.40 | $0.0949 | 10,460,964.0 | +4.56% |
| Mar, 2023 | $0.485 | $0.3673 | $0.1177 | 17,402,716.0 | -10.05% |
| Feb, 2023 | $0.50 | $0.45 | $0.05 | 11,248,883.0 | -2.37% |
| Jan, 2023 | $0.559 | $0.355 | $0.204 | 30,474,042.0 | +31.62% |
1.54%
2.45%
Cap:
|
Volume (24h):