Get the Stockscreener App
7.68
22.27%
-2.20
Federal Home Loan Mortgage Corp Stock (FMCC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 16, 2026 | $8.70 | $7.57 | $1.13 | 7,973,402.0 | -22.27% |
| Jan 13, 2026 | $10.09 | $9.80 | $0.29 | 1,114,219.0 | -0.83% |
| Jan 12, 2026 | $10.15 | $9.80 | $0.35 | 1,862,357.0 | -1.16% |
| Jan 09, 2026 | $10.36 | $10.00 | $0.36 | 3,733,720.0 | -0.59% |
| Jan 08, 2026 | $10.49 | $9.96 | $0.53 | 1,896,528.0 | -0.20% |
| Jan 07, 2026 | $10.16 | $9.86 | $0.30 | 1,376,831.0 | +0.49% |
| Jan 06, 2026 | $10.50 | $10.05 | $0.454 | 1,350,111.0 | -3.25% |
| Jan 05, 2026 | $10.60 | $10.38 | $0.22 | 1,659,980.0 | +0.97% |
| Jan 02, 2026 | $10.50 | $10.14 | $0.36 | 2,067,246.0 | +2.07% |
| Dec 31, 2025 | $10.20 | $9.63 | $0.57 | 2,127,518.0 | +4.86% |
| Dec 30, 2025 | $9.86 | $9.60 | $0.26 | 1,360,751.0 | -1.63% |
| Dec 29, 2025 | $10.08 | $9.49 | $0.59 | 3,599,540.0 | -2.77% |
| Dec 26, 2025 | $10.23 | $9.96 | $0.27 | 500,614.0 | -0.20% |
| Dec 24, 2025 | $10.30 | $10.10 | $0.20 | 479,600.0 | -0.39% |
| Dec 23, 2025 | $10.55 | $9.96 | $0.59 | 3,027,440.0 | -2.40% |
| Dec 22, 2025 | $10.62 | $10.30 | $0.32 | 1,288,068.0 | +0.29% |
| Dec 19, 2025 | $10.60 | $9.97 | $0.63 | 2,302,950.0 | +2.36% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $10.60 | $7.57 | $3.03 | 23,034,394.0 | -24.26% |
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 | 80,334,156.0 | -19.03% |
| Sep, 2025 | $14.99 | $9.45 | $5.54 | 223,987,492.0 | +24.55% |
| Aug, 2025 | $9.65 | $6.49 | $3.16 | 86,498,194.0 | +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% |
7.25%
3.50%
Cap:
|
Volume (24h):