Get the Stockscreener App
12.16
1.86%
-0.23
After Hours:
12.16
Federal Home Loan Mortgage Corp Stock (FMCC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 03, 2025 | $12.79 | $12.01 | $0.78 | 3,990,427.0 | -1.86% |
| Oct 02, 2025 | $12.43 | $11.79 | $0.64 | 2,804,116.0 | +3.86% |
| Oct 01, 2025 | $11.95 | $11.52 | $0.43 | 2,844,646.0 | +1.36% |
| Sep 30, 2025 | $12.25 | $11.50 | $0.75 | 3,438,332.0 | -3.35% |
| Sep 29, 2025 | $13.20 | $12.13 | $1.07 | 2,336,809.0 | -1.31% |
| Sep 26, 2025 | $12.68 | $12.25 | $0.43 | 3,030,506.0 | -0.40% |
| Sep 25, 2025 | $12.67 | $12.17 | $0.50 | 2,599,108.0 | -1.88% |
| Sep 24, 2025 | $13.30 | $12.52 | $0.78 | 4,828,069.0 | -0.34% |
| Sep 23, 2025 | $12.75 | $11.12 | $1.63 | 4,713,665.0 | +9.22% |
| Sep 22, 2025 | $12.23 | $11.42 | $0.81 | 3,719,460.0 | -5.10% |
| Sep 19, 2025 | $13.05 | $11.69 | $1.36 | 5,302,645.0 | -5.82% |
| Sep 18, 2025 | $13.59 | $12.91 | $0.68 | 3,638,961.0 | -3.21% |
| Sep 17, 2025 | $13.55 | $12.85 | $0.70 | 4,111,761.0 | +5.18% |
| Sep 16, 2025 | $13.25 | $12.75 | $0.50 | 2,643,668.0 | -2.00% |
| Sep 15, 2025 | $13.99 | $12.63 | $1.36 | 5,788,594.0 | -3.63% |
| Sep 12, 2025 | $14.99 | $13.45 | $1.54 | 9,184,404.0 | -4.61% |
| Sep 11, 2025 | $14.75 | $12.71 | $2.04 | 8,513,429.0 | +11.79% |
| Sep 10, 2025 | $13.50 | $12.35 | $1.15 | 4,376,334.0 | -4.16% |
| Sep 09, 2025 | $13.38 | $12.21 | $1.17 | 9,780,156.0 | +4.02% |
| Sep 08, 2025 | $12.95 | $12.00 | $0.95 | 8,097,204.0 | +6.90% |
| Sep 05, 2025 | $12.55 | $11.79 | $0.7596 | 4,335,520.0 | +0.76% |
| Sep 04, 2025 | $12.87 | $11.56 | $1.31 | 9,298,147.0 | +4.15% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $12.79 | $11.52 | $1.27 | 13,632,271.0 | +3.31% |
| 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 | 209,201,129.0 | +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% |
0.14%
0.51%
Cap:
|
Volume (24h):