Get the Stockscreener App
10.25
9.53%
-1.08
After Hours:
10.25
Federal Home Loan Mortgage Corp Stock (FMCC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $10.45 | $10.20 | $0.25 | 1,107,111.0 | -9.53% |
| Dec 09, 2025 | $11.80 | $10.88 | $0.92 | 4,947,785.0 | +5.40% |
| Dec 08, 2025 | $10.85 | $10.25 | $0.60 | 2,154,473.0 | +2.38% |
| Dec 05, 2025 | $10.91 | $10.40 | $0.51 | 1,204,948.0 | -3.23% |
| Dec 04, 2025 | $10.96 | $10.51 | $0.45 | 1,800,455.0 | +0.56% |
| Dec 03, 2025 | $10.80 | $9.75 | $1.05 | 2,898,335.0 | +8.33% |
| Dec 02, 2025 | $10.19 | $9.75 | $0.44 | 1,715,966.0 | +1.53% |
| Dec 01, 2025 | $10.27 | $9.37 | $0.90 | 3,373,380.0 | +1.76% |
| Nov 28, 2025 | $9.73 | $9.24 | $0.486 | 1,205,002.0 | +4.56% |
| Nov 26, 2025 | $9.30 | $8.77 | $0.53 | 880,076.0 | +0.77% |
| Nov 25, 2025 | $9.45 | $9.01 | $0.44 | 1,125,255.0 | -1.61% |
| Nov 24, 2025 | $9.44 | $8.71 | $0.73 | 2,168,632.0 | +5.80% |
| Nov 21, 2025 | $9.03 | $7.95 | $1.08 | 3,687,644.0 | -1.12% |
| Nov 20, 2025 | $10.79 | $8.76 | $2.03 | 6,406,347.0 | -13.35% |
| Nov 19, 2025 | $10.28 | $9.01 | $1.27 | 6,322,018.0 | +13.75% |
| Nov 18, 2025 | $9.08 | $7.75 | $1.33 | 5,744,507.0 | +8.28% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $11.80 | $9.37 | $2.43 | 19,202,453.0 | +6.33% |
| 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% |
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% |
14.59%
8.26%
Cap:
|
Volume (24h):