Get the Stockscreener App
9.03
36.94%
2.436
After Hours:
9.05
0.02
+0.22%
Federal Home Loan Mortgage Corp Stock (FMCC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 13, 2025 | $9.24 | $8.93 | $0.31 | 3,234,570.0 | +36.94% |
| 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% |
| Aug 04, 2025 | $7.35 | $6.90 | $0.45 | 1,712,367.0 | -3.31% |
| Aug 01, 2025 | $7.52 | $7.03 | $0.49 | 4,748,927.0 | +14.02% |
| Jul 31, 2025 | $6.93 | $6.35 | $0.58 | 1,180,312.0 | -6.07% |
| Jul 30, 2025 | $7.19 | $6.75 | $0.44 | 1,760,751.0 | -3.29% |
| Jul 29, 2025 | $7.39 | $6.14 | $1.25 | 5,138,164.0 | +10.78% |
| Jul 28, 2025 | $6.55 | $6.07 | $0.48 | 2,745,343.0 | -2.17% |
| Jul 25, 2025 | $6.78 | $5.65 | $1.13 | 7,555,847.0 | -4.44% |
| Jul 24, 2025 | $7.15 | $6.73 | $0.42 | 1,515,665.0 | -2.60% |
| Jul 23, 2025 | $7.22 | $6.01 | $1.21 | 4,161,830.0 | +9.69% |
| Jul 22, 2025 | $6.80 | $6.25 | $0.55 | 4,944,948.0 | -6.40% |
| Jul 21, 2025 | $7.07 | $6.75 | $0.32 | 2,278,854.0 | -4.93% |
| Jul 18, 2025 | $7.30 | $7.04 | $0.26 | 1,130,467.0 | -3.01% |
| Jul 17, 2025 | $7.48 | $7.19 | $0.2859 | 1,074,283.0 | -2.40% |
| Jul 16, 2025 | $7.55 | $7.37 | $0.185 | 722,616.0 | +0.67% |
| Jul 15, 2025 | $7.69 | $7.35 | $0.34 | 1,194,202.0 | -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 |
|---|---|---|---|---|---|
| Aug, 2025 | $9.24 | $6.49 | $2.75 | 12,538,605.0 | +42.20% |
| 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% |
0.39%
0.76%
Cap:
|
Volume (24h):