Federal Home Loan Mortgage Corporation FMCCG
8.00 USD +0.20 (+2.56%)
Regular-session close
8.00 Day range 8.05
7.80 52-week range 19.50
- YTD
- -57.89%
- 1 year
- -56.76%
FMCCG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.04 | 8.05 | 8.00 | 8.00 | +0.20 | +2.56% | 315 |
| Nov 12, 2026 | 7.83 | 7.83 | 7.80 | 7.80 | -0.33 | -4.06% | 300 |
| Nov 11, 2026 | 7.96 | 8.13 | 7.90 | 8.13 | -0.17 | -2.05% | 3,100 |
| Nov 10, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | +0.10 | +1.22% | 2,800 |
| Nov 6, 2026 | 8.60 | 8.60 | 7.89 | 8.20 | -0.58 | -6.61% | 9,800 |
| Nov 5, 2026 | 9.06 | 9.06 | 8.34 | 8.78 | -1.02 | -10.41% | 14,400 |
| Nov 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 9.62 | 10.00 | 9.62 | 9.80 | +0.20 | +2.08% | 3,000 |
| Oct 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 0.00 | 0.00% | 1,500 |
| Oct 29, 2026 | 9.02 | 9.60 | 9.02 | 9.60 | 0.00 | 0.00% | 2,700 |
| Oct 28, 2026 | 9.48 | 9.60 | 9.48 | 9.60 | +0.10 | +1.05% | 3,800 |
| Oct 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | -0.03 | -0.31% | 1,600 |
| Oct 26, 2026 | 9.50 | 9.60 | 9.45 | 9.53 | +0.03 | +0.32% | 6,200 |
| Oct 23, 2026 | 9.35 | 9.50 | 9.35 | 9.50 | -0.10 | -1.04% | 1,500 |
| Oct 22, 2026 | 9.49 | 9.60 | 9.25 | 9.60 | 0.00 | 0.00% | 2,000 |
| Oct 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | +0.10 | +1.05% | 1,100 |
| Oct 20, 2026 | 9.34 | 9.50 | 9.27 | 9.50 | +0.50 | +5.56% | 33,600 |
| Oct 19, 2026 | 9.00 | 9.09 | 8.95 | 9.00 | 0.00 | 0.00% | 2,200 |
| Oct 16, 2026 | 9.15 | 9.15 | 9.00 | 9.00 | +0.01 | +0.11% | 1,600 |
| Oct 15, 2026 | 8.67 | 8.99 | 8.67 | 8.99 | +0.06 | +0.67% | 700 |
| Oct 14, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | -0.08 | -0.89% | 300 |
| Oct 12, 2026 | 9.09 | 9.14 | 8.83 | 9.01 | -0.25 | -2.70% | 11,500 |
| Oct 9, 2026 | 8.85 | 9.26 | 8.85 | 9.26 | +0.61 | +7.05% | 1,100 |
| Oct 8, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | -0.20 | -2.26% | 3,500 |
| Oct 7, 2026 | 8.76 | 9.03 | 8.59 | 8.85 | -0.39 | -4.22% | 11,000 |
| Oct 6, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 9.21 | 9.31 | 9.21 | 9.24 | +0.34 | +3.82% | 6,300 |
| Oct 1, 2026 | 9.17 | 9.17 | 8.90 | 8.90 | -0.20 | -2.20% | 200 |
| Sep 30, 2026 | 9.17 | 9.33 | 9.10 | 9.10 | +0.34 | +3.88% | 2,000 |
| Sep 29, 2026 | 9.50 | 9.57 | 8.76 | 8.76 | -0.99 | -10.15% | 1,900 |
| Sep 28, 2026 | 9.83 | 9.83 | 9.75 | 9.75 | +0.24 | +2.52% | 300 |
| Sep 25, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 9.89 | 9.89 | 9.51 | 9.51 | -0.43 | -4.33% | 1,500 |
| Sep 23, 2026 | 9.82 | 10.00 | 9.75 | 9.94 | +0.57 | +6.08% | 5,300 |
| Sep 22, 2026 | 9.70 | 9.70 | 9.37 | 9.37 | -0.38 | -3.90% | 3,300 |
| Sep 21, 2026 | 9.83 | 9.83 | 9.75 | 9.75 | -0.25 | -2.50% | 1,800 |
| Sep 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | -0.28 | -2.72% | 200 |
| Sep 17, 2026 | 10.01 | 10.28 | 10.01 | 10.28 | +0.03 | +0.29% | 1,600 |
| Sep 16, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | -0.50 | -4.65% | 600 |
| Sep 15, 2026 | 10.75 | 10.83 | 10.75 | 10.75 | -1.15 | -9.66% | 500 |
| Sep 14, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 10.75 | 11.90 | 10.75 | 11.90 | -0.09 | -0.75% | 700 |
| Sep 4, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | -0.04 | -0.33% | 900 |
| Sep 3, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 11.50 | 12.07 | 11.40 | 12.03 | +0.03 | +0.25% | 1,100 |
| Aug 31, 2026 | 12.10 | 12.20 | 12.00 | 12.00 | 0.00 | 0.00% | 900 |
| Aug 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 10.74 | 12.00 | 10.74 | 12.00 | -0.25 | -2.04% | 200 |
| Aug 26, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 0.00 | 0.00% | 100 |
| Aug 25, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 12.56 | 12.56 | 12.25 | 12.25 | 0.00 | 0.00% | 1,300 |
| Aug 21, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 12.20 | 12.25 | 12.20 | 12.25 | -0.30 | -2.39% | 500 |
| Aug 19, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | +0.55 | +4.58% | 100 |
| Aug 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | +0.42 | +3.63% | 100 |
65 days, newest first. Daily bars as drawn on the FMCCG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.