Federal Home Loan Mortgage Corporation FMCCK
9.25 USD -0.16 (-1.70%)
Regular-session close
9.25 Day range 9.25
9.25 52-week range 24.20
- YTD
- -59.09%
- 1 year
- -59.78%
FMCCK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | -0.16 | -1.70% | 100 |
| Nov 12, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | -0.54 | -5.43% | 1,900 |
| Nov 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 9.63 | 9.95 | 9.63 | 9.95 | +0.05 | +0.51% | 2,100 |
| Nov 4, 2026 | 10.18 | 10.18 | 9.90 | 9.90 | -0.28 | -2.75% | 500 |
| Nov 3, 2026 | 10.50 | 10.79 | 10.13 | 10.18 | -0.62 | -5.74% | 9,700 |
| Nov 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | -0.02 | -0.18% | 100 |
| Oct 30, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | +0.22 | +2.08% | 400 |
| Oct 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 10.63 | 10.63 | 10.60 | 10.60 | -0.40 | -3.64% | 1,000 |
| Oct 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 500 |
| Oct 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | +1.00 | +10.00% | 100 |
| Oct 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | -0.24 | -2.34% | 300 |
| Oct 16, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | +0.50 | +5.13% | 200 |
| Oct 15, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | -0.26 | -2.60% | 200 |
| Oct 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | +0.04 | +0.40% | 3,000 |
| Oct 8, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 10.10 | 10.10 | 9.96 | 9.96 | -0.45 | -4.32% | 300 |
| Oct 2, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 10.47 | 10.47 | 10.41 | 10.41 | -0.25 | -2.35% | 400 |
| Sep 29, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | -0.42 | -3.79% | 100 |
| Sep 28, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | -0.02 | -0.18% | 100 |
| Sep 25, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | -0.13 | -1.16% | 500 |
| Sep 22, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | -0.41 | -3.52% | 200 |
| Sep 18, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 11.73 | 11.73 | 11.64 | 11.64 | -0.31 | -2.59% | 300 |
| Sep 16, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | -0.50 | -4.02% | 600 |
| Sep 15, 2026 | 12.60 | 12.60 | 12.45 | 12.45 | -0.50 | -3.86% | 200 |
| Sep 14, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | -0.10 | -0.77% | 200 |
| Sep 11, 2026 | 13.10 | 13.10 | 13.05 | 13.05 | 0.00 | 0.00% | 3,100 |
| Sep 10, 2026 | 13.05 | 13.09 | 13.05 | 13.05 | -0.24 | -1.81% | 1,500 |
| Sep 9, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | +0.02 | +0.15% | 3,600 |
| Sep 2, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the FMCCK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.