Get the Stockscreener App
5.25
8.54%
-0.49
After Hours:
5.25
Federal Home Loan Mortgage Corp Stock (FMCC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $5.44 | $5.12 | $0.32 | 2,406,074.0 | -8.54% |
| Mar 28, 2025 | $6.07 | $5.67 | $0.40 | 1,920,648.0 | -4.81% |
| Mar 27, 2025 | $6.34 | $5.98 | $0.36 | 2,053,565.0 | +0.84% |
| Mar 26, 2025 | $6.48 | $5.90 | $0.58 | 3,978,224.0 | -4.47% |
| Mar 25, 2025 | $6.36 | $5.95 | $0.41 | 4,918,823.0 | +5.39% |
| Mar 24, 2025 | $5.98 | $5.50 | $0.48 | 5,793,072.0 | +9.19% |
| Mar 21, 2025 | $5.44 | $4.98 | $0.462 | 3,300,314.0 | +5.43% |
| Mar 20, 2025 | $5.17 | $4.95 | $0.22 | 5,586,466.0 | +1.57% |
| Mar 19, 2025 | $5.10 | $4.71 | $0.39 | 2,575,157.0 | +7.63% |
| Mar 18, 2025 | $4.96 | $4.58 | $0.38 | 2,504,420.0 | -2.48% |
| Mar 17, 2025 | $5.12 | $4.75 | $0.37 | 4,064,788.0 | -4.91% |
| Mar 14, 2025 | $5.10 | $4.71 | $0.39 | 5,095,877.0 | +10.89% |
| Mar 13, 2025 | $5.10 | $4.50 | $0.60 | 3,064,338.0 | -4.77% |
| Mar 12, 2025 | $4.88 | $4.50 | $0.38 | 3,030,797.0 | +8.80% |
| Mar 11, 2025 | $4.58 | $4.05 | $0.53 | 5,565,720.0 | +7.52% |
| Mar 10, 2025 | $4.85 | $4.12 | $0.73 | 6,173,455.0 | -16.77% |
| Mar 07, 2025 | $5.04 | $4.50 | $0.54 | 7,993,208.0 | -2.37% |
| Mar 06, 2025 | $5.49 | $5.01 | $0.48 | 3,385,886.0 | -7.65% |
| Mar 05, 2025 | $5.55 | $5.13 | $0.42 | 2,155,655.0 | +2.61% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $5.44 | $5.12 | $0.32 | 2,406,074.0 | -8.54% |
| Mar, 2025 | $6.48 | $4.05 | $2.43 | 80,293,493.0 | +4.55% |
| Feb, 2025 | $7.00 | $4.70 | $2.30 | 85,507,223.0 | +5.58% |
| Jan, 2025 | $7.15 | $3.18 | $3.97 | 202,219,012.0 | +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 | 103,684,209.0 | +7.10% |
| Nov, 2024 | $3.56 | $1.12 | $2.44 | 248,970,452.0 | +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 | 26,647,864.0 | -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 | 46,769,133.0 | +0.74% |
| Mar, 2024 | $1.75 | $1.05 | $0.70 | 55,374,503.0 | +23.85% |
| Feb, 2024 | $1.14 | $0.9901 | $0.1499 | 26,813,941.0 | +5.83% |
| Jan, 2024 | $1.24 | $0.77 | $0.47 | 44,490,677.0 | +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% |
8.41%
0.15%
Cap:
|
Volume (24h):