Get the Stockscreener App
2.92
9.32%
-0.30
Pre-market:
2.90
-0.02
-0.68%
Federal Home Loan Mortgage Corp Stock (FMCC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 20, 2024 | $3.25 | $2.77 | $0.48 | 13,833,658.0 | -9.32% |
| Nov 19, 2024 | $3.48 | $3.20 | $0.28 | 6,365,525.0 | -2.22% |
| Nov 18, 2024 | $3.43 | $3.02 | $0.41 | 9,171,681.0 | +9.77% |
| Nov 15, 2024 | $3.05 | $2.80 | $0.25 | 11,366,087.0 | +3.81% |
| Nov 14, 2024 | $3.00 | $2.63 | $0.37 | 20,535,534.0 | -1.03% |
| Nov 13, 2024 | $3.20 | $2.45 | $0.75 | 26,055,137.0 | +3.91% |
| Nov 12, 2024 | $2.93 | $2.20 | $0.73 | 31,683,883.0 | +27.15% |
| Nov 11, 2024 | $2.23 | $1.99 | $0.24 | 21,981,428.0 | +15.71% |
| Nov 08, 2024 | $2.05 | $1.81 | $0.24 | 9,134,055.0 | +3.80% |
| Nov 07, 2024 | $2.03 | $1.58 | $0.45 | 16,955,644.0 | +10.18% |
| Nov 06, 2024 | $1.80 | $1.50 | $0.30 | 20,432,838.0 | +39.17% |
| Nov 05, 2024 | $1.32 | $1.18 | $0.14 | 7,178,786.0 | +1.69% |
| Nov 04, 2024 | $1.24 | $1.12 | $0.12 | 4,419,062.0 | -3.12% |
| Nov 01, 2024 | $1.30 | $1.19 | $0.115 | 3,531,627.0 | -5.58% |
| Oct 31, 2024 | $1.32 | $1.25 | $0.065 | 3,319,837.0 | -0.77% |
| Oct 30, 2024 | $1.36 | $1.28 | $0.08 | 1,737,372.0 | -1.52% |
| Oct 29, 2024 | $1.42 | $1.31 | $0.11 | 2,822,387.0 | -3.65% |
| Oct 28, 2024 | $1.49 | $1.30 | $0.19 | 3,743,043.0 | -3.86% |
| Oct 25, 2024 | $1.45 | $1.37 | $0.08 | 2,008,928.0 | +4.78% |
| Oct 24, 2024 | $1.49 | $1.35 | $0.135 | 2,618,786.0 | -5.56% |
| Oct 23, 2024 | $1.51 | $1.40 | $0.11 | 3,711,689.0 | +0.00% |
| Oct 22, 2024 | $1.48 | $1.38 | $0.10 | 5,186,211.0 | +4.35% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $3.48 | $1.12 | $2.36 | 202,644,945.0 | +126.36% |
| 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 | 55,375,003.0 | +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% |
Federal Home Loan Mortgage Corp Stock (FMCC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.452 | $0.35 | $0.102 | 23,989,512.0 | -17.40% |
| Nov, 2022 | $0.535 | $0.421 | $0.114 | 29,611,629.0 | -17.75% |
| Oct, 2022 | $0.545 | $0.4802 | $0.0648 | 15,311,349.0 | -0.71% |
| Sep, 2022 | $0.5935 | $0.50 | $0.0935 | 23,388,322.0 | +0.71% |
| Aug, 2022 | $0.65 | $0.50 | $0.15 | 23,434,685.0 | -5.92% |
| Jul, 2022 | $0.62 | $0.532 | $0.088 | 4,876,935.0 | -26.50% |
| May, 2022 | $0.78 | $0.732 | $0.048 | 1,201,989.0 | +0.00% |
0.35%
0.68%
Cap:
|
Volume (24h):