Federal Home Loan Mortgage Corporation FMCCS
8.65 USD -0.10 (-1.14%)
Regular-session close
8.65 Day range 8.65
8.55 52-week range 22.07
- YTD
- -58.67%
- 1 year
- -55.41%
FMCCS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | -0.10 | -1.14% | 600 |
| Nov 12, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | +0.10 | +1.16% | 100,000 |
| Nov 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | -0.10 | -1.14% | 100 |
| Nov 9, 2026 | 8.81 | 8.81 | 8.75 | 8.75 | -0.05 | -0.57% | 800 |
| Nov 6, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | -0.44 | -4.76% | 1,200 |
| Nov 5, 2026 | 9.55 | 9.55 | 8.55 | 9.24 | -0.40 | -4.15% | 11,200 |
| Nov 4, 2026 | 9.85 | 9.89 | 9.21 | 9.64 | -0.35 | -3.50% | 800 |
| Nov 3, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | -0.17 | -1.67% | 100 |
| Nov 2, 2026 | 10.00 | 10.27 | 10.00 | 10.16 | +0.23 | +2.32% | 2,800 |
| Oct 30, 2026 | 9.99 | 9.99 | 9.93 | 9.93 | +0.33 | +3.44% | 1,100 |
| Oct 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 9.54 | 9.60 | 9.53 | 9.60 | 0.00 | 0.00% | 2,600 |
| Oct 27, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 9.93 | 9.96 | 9.60 | 9.60 | -0.32 | -3.23% | 2,100 |
| Oct 23, 2026 | 9.94 | 9.94 | 9.92 | 9.92 | -0.07 | -0.70% | 500 |
| Oct 22, 2026 | 9.90 | 10.00 | 9.75 | 9.99 | +0.05 | +0.50% | 13,300 |
| Oct 21, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 9.75 | 10.00 | 9.70 | 9.94 | +0.54 | +5.74% | 14,100 |
| Oct 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 9.53 | 9.75 | 9.35 | 9.40 | 0.00 | 0.00% | 3,200 |
| Oct 15, 2026 | 9.39 | 9.40 | 9.39 | 9.40 | +0.02 | +0.21% | 1,000 |
| Oct 14, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 9.36 | 9.38 | 9.36 | 9.38 | -0.01 | -0.11% | 4,500 |
| Oct 12, 2026 | 9.39 | 9.39 | 9.30 | 9.39 | +0.05 | +0.54% | 3,200 |
| Oct 9, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | +0.09 | +0.97% | 700 |
| Oct 8, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 9.34 | 9.34 | 9.25 | 9.25 | -0.28 | -2.94% | 1,200 |
| Oct 6, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 9.50 | 9.66 | 9.50 | 9.53 | +0.03 | +0.32% | 1,200 |
| Oct 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 9.54 | 9.55 | 9.50 | 9.50 | -0.15 | -1.55% | 600 |
| Sep 29, 2026 | 10.11 | 10.13 | 9.65 | 9.65 | -0.15 | -1.53% | 4,500 |
| Sep 28, 2026 | 10.43 | 10.43 | 9.80 | 9.80 | -0.85 | -7.98% | 2,600 |
| Sep 25, 2026 | 10.08 | 10.67 | 10.08 | 10.65 | +0.93 | +9.57% | 7,300 |
| Sep 24, 2026 | 10.28 | 10.28 | 9.65 | 9.72 | -0.72 | -6.90% | 14,500 |
| Sep 23, 2026 | 10.00 | 10.50 | 10.00 | 10.44 | +0.18 | +1.75% | 6,400 |
| Sep 22, 2026 | 10.00 | 10.36 | 10.00 | 10.26 | -0.14 | -1.35% | 8,200 |
| Sep 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | +0.22 | +2.16% | 200 |
| Sep 18, 2026 | 10.32 | 10.32 | 9.85 | 10.18 | -0.17 | -1.64% | 4,700 |
| Sep 17, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | -0.07 | -0.67% | 300 |
| Sep 16, 2026 | 10.65 | 10.65 | 10.36 | 10.42 | -0.46 | -4.23% | 6,900 |
| Sep 15, 2026 | 11.20 | 11.24 | 10.46 | 10.88 | -0.57 | -4.98% | 7,700 |
| Sep 14, 2026 | 11.85 | 11.85 | 11.40 | 11.45 | -0.05 | -0.43% | 1,500 |
| Sep 11, 2026 | 11.54 | 11.75 | 11.50 | 11.50 | -0.90 | -7.26% | 4,600 |
| Sep 10, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 11.98 | 12.40 | 11.98 | 12.40 | +0.42 | +3.51% | 4,000 |
| Sep 4, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | -0.02 | -0.17% | 100 |
| Sep 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 11.22 | 12.00 | 11.15 | 12.00 | 0.00 | 0.00% | 4,400 |
| Sep 1, 2026 | 11.81 | 12.00 | 11.24 | 12.00 | -0.10 | -0.83% | 900 |
| Aug 31, 2026 | 12.00 | 12.10 | 11.99 | 12.10 | +0.02 | +0.17% | 3,800 |
| Aug 28, 2026 | 12.11 | 12.18 | 12.07 | 12.08 | -0.27 | -2.19% | 7,300 |
| Aug 27, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 12.11 | 12.35 | 12.11 | 12.35 | -0.40 | -3.14% | 1,800 |
| Aug 24, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 12.34 | 13.00 | 12.25 | 12.75 | +0.34 | +2.74% | 2,900 |
65 days, newest first. Daily bars as drawn on the FMCCS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.