Get the Stockscreener App
11.32
19.79%
1.87
After Hours:
11.45
0.13
+1.15%
Federal Home Loan Mortgage Corp Stock (FMCC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 03, 2025 | $12.55 | $9.73 | $2.82 | 8,942,021.0 | +19.79% |
| Aug 29, 2025 | $9.65 | $9.08 | $0.57 | 2,973,988.0 | +0.53% |
| Aug 28, 2025 | $9.55 | $9.30 | $0.25 | 2,180,091.0 | +0.43% |
| Aug 27, 2025 | $9.38 | $9.11 | $0.27 | 3,354,654.0 | +2.97% |
| Aug 26, 2025 | $9.16 | $8.92 | $0.24 | 965,490.0 | +0.89% |
| Aug 25, 2025 | $9.20 | $8.97 | $0.23 | 1,514,027.0 | -2.16% |
| Aug 22, 2025 | $9.31 | $8.96 | $0.35 | 2,020,691.0 | +2.66% |
| Aug 21, 2025 | $9.13 | $8.81 | $0.32 | 1,666,592.0 | +0.79% |
| Aug 20, 2025 | $9.15 | $8.81 | $0.34 | 2,072,258.0 | -2.94% |
| Aug 19, 2025 | $9.40 | $8.96 | $0.44 | 2,948,531.0 | -1.08% |
| Aug 18, 2025 | $9.34 | $8.81 | $0.53 | 2,894,122.0 | +3.69% |
| Aug 15, 2025 | $9.04 | $8.75 | $0.29 | 3,980,507.0 | +0.45% |
| Aug 14, 2025 | $9.12 | $8.72 | $0.404 | 3,720,060.0 | -1.44% |
| Aug 13, 2025 | $9.24 | $8.93 | $0.31 | 3,243,502.0 | +1.69% |
| Aug 12, 2025 | $9.29 | $8.72 | $0.57 | 5,685,429.0 | -1.66% |
| Aug 11, 2025 | $9.25 | $8.56 | $0.69 | 14,412,408.0 | +13.16% |
| Aug 08, 2025 | $8.02 | $6.60 | $1.42 | 10,466,038.0 | +20.91% |
| Aug 07, 2025 | $7.00 | $6.56 | $0.44 | 2,107,521.0 | +0.09% |
| Aug 06, 2025 | $6.80 | $6.49 | $0.306 | 1,613,851.0 | -3.41% |
| Aug 05, 2025 | $7.06 | $6.79 | $0.274 | 1,228,890.0 | -2.47% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $12.55 | $9.73 | $2.82 | 8,942,021.0 | +19.79% |
| 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% |
0.68%
4.98%
Cap:
|
Volume (24h):