Federal Home Loan Mortgage Corporation FMCCI
8.13 USD 0.00 (+0.00%)
Regular-session close
8.51 Day range 8.51
7.99 52-week range 19.82
- YTD
- -56.76%
- 1 year
- -54.20%
FMCCI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | +0.38 | +4.67% | 1 |
| Nov 12, 2026 | 8.27 | 8.27 | 8.13 | 8.13 | +0.13 | +1.63% | 900 |
| Nov 11, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | -0.01 | -0.12% | 2,400 |
| Nov 10, 2026 | 8.18 | 8.25 | 8.01 | 8.01 | -0.25 | -3.03% | 4,400 |
| Nov 9, 2026 | 8.26 | 8.39 | 8.12 | 8.26 | +0.16 | +1.98% | 8,300 |
| Nov 6, 2026 | 8.88 | 8.88 | 7.99 | 8.10 | -0.80 | -8.99% | 11,000 |
| Nov 5, 2026 | 9.10 | 9.10 | 8.16 | 8.90 | -0.12 | -1.33% | 32,700 |
| Nov 4, 2026 | 9.66 | 9.66 | 9.02 | 9.02 | -0.78 | -7.96% | 2,200 |
| Nov 3, 2026 | 9.80 | 10.22 | 9.80 | 9.80 | 0.00 | 0.00% | 5,200 |
| Nov 2, 2026 | 9.44 | 10.04 | 9.44 | 9.80 | +0.37 | +3.92% | 26,800 |
| Oct 30, 2026 | 9.44 | 9.50 | 9.36 | 9.43 | +0.01 | +0.11% | 10,100 |
| Oct 29, 2026 | 9.60 | 9.60 | 9.42 | 9.42 | +0.05 | +0.53% | 2,200 |
| Oct 28, 2026 | 9.49 | 9.49 | 9.34 | 9.37 | -0.13 | -1.37% | 1,800 |
| Oct 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 9.33 | 9.56 | 9.33 | 9.50 | +0.05 | +0.53% | 11,600 |
| Oct 23, 2026 | 9.44 | 9.50 | 9.44 | 9.45 | +0.01 | +0.11% | 1,900 |
| Oct 22, 2026 | 9.64 | 9.65 | 9.44 | 9.44 | -0.03 | -0.32% | 5,100 |
| Oct 21, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 8.94 | 9.50 | 8.94 | 9.47 | +0.47 | +5.22% | 9,700 |
| Oct 19, 2026 | 9.00 | 9.11 | 9.00 | 9.00 | -0.20 | -2.17% | 1,800 |
| Oct 16, 2026 | 8.71 | 9.30 | 8.71 | 9.20 | +0.49 | +5.63% | 10,300 |
| Oct 15, 2026 | 8.60 | 9.06 | 8.60 | 8.71 | +0.11 | +1.28% | 3,600 |
| Oct 14, 2026 | 8.89 | 8.91 | 8.60 | 8.60 | -0.28 | -3.15% | 6,600 |
| Oct 13, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 8.84 | 9.06 | 8.75 | 8.88 | -0.18 | -1.99% | 7,400 |
| Oct 9, 2026 | 8.93 | 9.06 | 8.93 | 9.06 | +0.20 | +2.26% | 900 |
| Oct 8, 2026 | 9.43 | 9.43 | 8.86 | 8.86 | +0.26 | +3.02% | 200 |
| Oct 7, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | -0.40 | -4.44% | 1,500 |
| Oct 6, 2026 | 9.20 | 9.20 | 8.80 | 9.00 | -0.25 | -2.70% | 7,900 |
| Oct 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | -0.06 | -0.64% | 900 |
| Oct 2, 2026 | 9.48 | 9.50 | 9.31 | 9.31 | +0.10 | +1.09% | 16,800 |
| Oct 1, 2026 | 9.18 | 9.21 | 9.18 | 9.21 | -0.24 | -2.54% | 900 |
| Sep 30, 2026 | 9.18 | 9.45 | 9.00 | 9.45 | +0.63 | +7.14% | 1,300 |
| Sep 29, 2026 | 9.80 | 9.80 | 8.82 | 8.82 | -0.97 | -9.91% | 7,100 |
| Sep 28, 2026 | 9.87 | 9.95 | 9.31 | 9.79 | +0.04 | +0.41% | 1,700 |
| Sep 25, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 9.93 | 9.94 | 9.75 | 9.75 | -0.09 | -0.91% | 2,500 |
| Sep 23, 2026 | 9.78 | 10.01 | 9.78 | 9.84 | 0.00 | 0.00% | 8,500 |
| Sep 22, 2026 | 9.75 | 9.85 | 9.34 | 9.84 | -0.16 | -1.60% | 6,800 |
| Sep 21, 2026 | 9.81 | 10.00 | 9.73 | 10.00 | +0.05 | +0.50% | 328,600 |
| Sep 18, 2026 | 10.05 | 10.05 | 9.95 | 9.95 | -0.07 | -0.70% | 5,700 |
| Sep 17, 2026 | 10.26 | 10.69 | 10.02 | 10.02 | -0.48 | -4.57% | 2,300 |
| Sep 16, 2026 | 10.25 | 10.50 | 10.18 | 10.50 | -0.41 | -3.76% | 12,200 |
| Sep 15, 2026 | 11.32 | 11.32 | 10.91 | 10.91 | -0.40 | -3.54% | 2,500 |
| Sep 14, 2026 | 11.31 | 11.79 | 10.91 | 11.31 | -0.69 | -5.75% | 3,300 |
| Sep 11, 2026 | 11.50 | 12.00 | 11.45 | 12.00 | +0.25 | +2.13% | 3,100 |
| Sep 10, 2026 | 11.67 | 11.75 | 11.63 | 11.75 | +0.37 | +3.25% | 1,400 |
| Sep 9, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | -0.12 | -1.04% | 200 |
| Sep 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | +0.05 | +0.44% | 100 |
| Sep 3, 2026 | 11.04 | 11.45 | 10.91 | 11.45 | -0.84 | -6.83% | 1,000 |
| Sep 2, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 10.91 | 12.29 | 10.91 | 12.29 | +0.29 | +2.42% | 200 |
| Aug 28, 2026 | 12.00 | 12.00 | 11.71 | 12.00 | 0.00 | 0.00% | 4,000 |
| Aug 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | +0.15 | +1.27% | 500 |
| Aug 26, 2026 | 11.88 | 12.00 | 11.80 | 11.85 | -0.06 | -0.50% | 5,700 |
| Aug 25, 2026 | 11.94 | 12.00 | 11.01 | 11.91 | +0.04 | +0.34% | 30,100 |
| Aug 24, 2026 | 12.43 | 12.55 | 11.79 | 11.87 | -0.50 | -4.04% | 13,700 |
| Aug 21, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | +0.01 | +0.08% | 100 |
| Aug 20, 2026 | 12.37 | 12.37 | 12.36 | 12.36 | -0.01 | -0.08% | 300 |
| Aug 19, 2026 | 12.26 | 12.37 | 12.23 | 12.37 | +0.27 | +2.23% | 300 |
| Aug 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 0.00 | 0.00% | 600 |
| Aug 17, 2026 | 12.30 | 12.32 | 12.10 | 12.10 | -0.20 | -1.63% | 10,100 |
| Aug 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | +0.05 | +0.41% | 400 |
65 days, newest first. Daily bars as drawn on the FMCCI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.