Federal Home Loan Mortgage Corporation FMCCN
8.10 USD 0.00 (+0.00%)
Regular-session close
8.00 Day range 8.44
7.90 52-week range 19.52
- YTD
- -57.35%
- 1 year
- -53.82%
FMCCN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 8.19 | 8.44 | 8.00 | 8.10 | 0.00 | 0.00% | 2,900 |
| Nov 11, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | +0.20 | +2.53% | 900 |
| Nov 10, 2026 | 7.99 | 8.10 | 7.90 | 7.90 | -0.59 | -6.95% | 5,800 |
| Nov 9, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 8.76 | 8.95 | 7.98 | 8.49 | -0.01 | -0.12% | 23,900 |
| Nov 5, 2026 | 8.75 | 9.14 | 8.24 | 8.50 | -0.86 | -9.19% | 26,300 |
| Nov 4, 2026 | 9.40 | 9.40 | 9.35 | 9.36 | -0.43 | -4.39% | 1,600 |
| Nov 3, 2026 | 9.76 | 9.87 | 9.63 | 9.79 | -0.02 | -0.20% | 7,100 |
| Nov 2, 2026 | 9.65 | 9.87 | 9.65 | 9.81 | +0.61 | +6.63% | 7,600 |
| Oct 30, 2026 | 9.64 | 9.65 | 9.11 | 9.20 | -0.20 | -2.13% | 15,000 |
| Oct 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 9.56 | 9.56 | 9.40 | 9.40 | +0.12 | +1.29% | 400 |
| Oct 27, 2026 | 9.50 | 9.59 | 9.19 | 9.28 | -0.14 | -1.49% | 3,100 |
| Oct 26, 2026 | 9.45 | 9.48 | 9.30 | 9.42 | -0.27 | -2.79% | 5,200 |
| Oct 23, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 9.40 | 9.69 | 9.25 | 9.69 | +0.19 | +2.00% | 500 |
| Oct 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 9.25 | 9.50 | 9.25 | 9.50 | +0.36 | +3.94% | 17,200 |
| Oct 19, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 9.25 | 9.25 | 9.14 | 9.14 | +0.14 | +1.56% | 500 |
| Oct 15, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 0.00 | 0.00% | 1,900 |
| Oct 14, 2026 | 8.72 | 9.00 | 8.60 | 9.00 | +0.01 | +0.11% | 7,500 |
| Oct 13, 2026 | 9.00 | 9.00 | 8.99 | 8.99 | +0.25 | +2.86% | 7,500 |
| Oct 12, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 0.00 | 0.00% | 1,700 |
| Oct 9, 2026 | 8.71 | 8.74 | 8.71 | 8.74 | +0.23 | +2.70% | 700 |
| Oct 8, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | -0.58 | -6.38% | 1,000 |
| Oct 6, 2026 | 8.75 | 9.09 | 8.75 | 9.09 | -0.16 | -1.73% | 700 |
| Oct 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | +0.50 | +5.71% | 100 |
| Oct 1, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | -0.30 | -3.31% | 100 |
| Sep 30, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | -0.20 | -2.16% | 300 |
| Sep 29, 2026 | 9.63 | 9.81 | 9.25 | 9.25 | -0.21 | -2.22% | 1,300 |
| Sep 28, 2026 | 9.56 | 9.56 | 9.46 | 9.46 | -0.19 | -1.97% | 300 |
| Sep 25, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | -0.19 | -1.93% | 2,300 |
| Sep 21, 2026 | 9.75 | 9.84 | 9.70 | 9.84 | -0.56 | -5.38% | 2,300 |
| Sep 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 10.24 | 10.40 | 10.00 | 10.40 | +0.15 | +1.46% | 1,200 |
| Sep 16, 2026 | 10.25 | 10.25 | 10.17 | 10.25 | -0.45 | -4.21% | 4,700 |
| Sep 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | -1.07 | -9.09% | 300 |
| Sep 14, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | -0.06 | -0.51% | 600 |
| Sep 11, 2026 | 11.44 | 11.83 | 11.30 | 11.83 | +0.46 | +4.05% | 1,400 |
| Sep 10, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | -0.43 | -3.64% | 500 |
| Sep 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 11.96 | 11.96 | 11.80 | 11.80 | +0.30 | +2.61% | 2,400 |
| Sep 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 11.47 | 11.95 | 11.33 | 11.50 | -0.75 | -6.12% | 1,000 |
| Sep 2, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 11.60 | 12.25 | 11.60 | 12.25 | +0.02 | +0.16% | 700 |
| Aug 31, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | +0.23 | +1.92% | 1,400 |
| Aug 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | -0.39 | -3.15% | 300 |
| Aug 26, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | -0.06 | -0.48% | 400 |
| Aug 21, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | +0.14 | +1.14% | 100 |
| Aug 20, 2026 | 12.25 | 12.31 | 12.25 | 12.31 | +0.01 | +0.08% | 500 |
| Aug 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | +0.05 | +0.41% | 100 |
| Aug 18, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the FMCCN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.