Get the Stockscreener App
3.66
9.69%
-0.40
Federal Home Loan Mortgage Corp Stock (FMCC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 19, 2026 | $4.00 | $3.40 | $0.60 | 9,811,480.0 | -9.85% |
| Mar 18, 2026 | $4.88 | $4.05 | $0.83 | 10,515,092.0 | -15.42% |
| Mar 17, 2026 | $5.15 | $4.70 | $0.45 | 6,376,298.0 | -7.16% |
| Mar 16, 2026 | $5.27 | $5.10 | $0.17 | 1,887,084.0 | -2.08% |
| Mar 13, 2026 | $5.50 | $5.08 | $0.42 | 2,718,373.0 | -0.56% |
| Mar 12, 2026 | $5.49 | $5.17 | $0.32 | 2,171,780.0 | -3.28% |
| Mar 11, 2026 | $5.53 | $5.25 | $0.28 | 2,356,833.0 | +3.20% |
| Mar 10, 2026 | $5.59 | $5.25 | $0.34 | 1,812,810.0 | -2.39% |
| Mar 09, 2026 | $5.74 | $5.19 | $0.55 | 2,370,720.0 | -3.37% |
| Mar 06, 2026 | $6.00 | $5.61 | $0.39 | 2,505,215.0 | -6.78% |
| Mar 05, 2026 | $6.18 | $5.84 | $0.3435 | 1,278,154.0 | -1.63% |
| Mar 04, 2026 | $6.19 | $5.15 | $1.04 | 5,498,566.0 | +7.71% |
| Mar 03, 2026 | $6.17 | $5.43 | $0.74 | 5,290,231.0 | -8.49% |
| Mar 02, 2026 | $6.38 | $6.12 | $0.255 | 2,386,580.0 | -3.11% |
| Feb 27, 2026 | $6.65 | $6.30 | $0.35 | 2,847,972.0 | -3.30% |
| Feb 26, 2026 | $6.78 | $6.28 | $0.50 | 3,045,280.0 | +1.22% |
| Feb 25, 2026 | $6.92 | $6.34 | $0.58 | 2,734,087.0 | -3.09% |
| Feb 24, 2026 | $6.97 | $6.60 | $0.37 | 1,895,777.0 | -1.02% |
| Feb 23, 2026 | $7.30 | $6.80 | $0.50 | 1,819,404.0 | -5.96% |
| Feb 20, 2026 | $7.44 | $7.21 | $0.23 | 1,116,567.0 | +0.07% |
| Feb 19, 2026 | $7.46 | $7.18 | $0.28 | 948,026.0 | -0.68% |
| Feb 18, 2026 | $7.57 | $6.70 | $0.87 | 3,088,355.0 | +5.92% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $6.38 | $3.40 | $2.98 | 56,979,216.0 | -43.17% |
| 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% |
5.45%
0.76%
Cap:
|
Volume (24h):