Federal Home Loan Mortgage Corporation FMCCT
10.46 USD -0.35 (-3.24%)
Regular-session close
10.46 Day range 10.46
10.30 52-week range 26.94
- YTD
- -58.98%
- 1 year
- -58.16%
FMCCT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | -0.35 | -3.24% | 200 |
| Nov 12, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | +0.13 | +1.22% | 100 |
| Nov 11, 2026 | 10.61 | 10.68 | 10.61 | 10.68 | +0.38 | +3.69% | 800 |
| Nov 10, 2026 | 10.36 | 10.36 | 10.30 | 10.30 | -0.31 | -2.92% | 500 |
| Nov 9, 2026 | 10.80 | 10.80 | 10.61 | 10.61 | -0.09 | -0.84% | 2,700 |
| Nov 6, 2026 | 10.87 | 10.94 | 10.59 | 10.70 | -0.37 | -3.34% | 8,700 |
| Nov 5, 2026 | 10.69 | 11.07 | 10.37 | 11.07 | -0.21 | -1.86% | 2,800 |
| Nov 4, 2026 | 11.96 | 11.96 | 10.69 | 11.28 | -0.68 | -5.69% | 3,600 |
| Nov 3, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 0.00 | 0.00% | 100 |
| Nov 2, 2026 | 12.25 | 12.25 | 11.96 | 11.96 | +0.17 | +1.44% | 500 |
| Oct 30, 2026 | 11.79 | 11.88 | 11.79 | 11.79 | +0.19 | +1.64% | 3,600 |
| Oct 29, 2026 | 11.54 | 11.60 | 11.54 | 11.60 | +0.17 | +1.49% | 400 |
| Oct 28, 2026 | 11.47 | 11.47 | 11.43 | 11.43 | -0.09 | -0.78% | 70,200 |
| Oct 27, 2026 | 11.50 | 11.55 | 11.15 | 11.52 | -0.33 | -2.78% | 8,900 |
| Oct 26, 2026 | 11.76 | 11.99 | 11.51 | 11.85 | -0.11 | -0.92% | 2,200 |
| Oct 23, 2026 | 12.12 | 12.12 | 11.75 | 11.96 | -0.23 | -1.89% | 2,000 |
| Oct 22, 2026 | 12.00 | 12.19 | 11.96 | 12.19 | +0.19 | +1.58% | 5,800 |
| Oct 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | +0.16 | +1.35% | 300 |
| Oct 20, 2026 | 11.60 | 11.84 | 11.60 | 11.84 | +0.51 | +4.50% | 1,600 |
| Oct 19, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | -0.11 | -0.96% | 400 |
| Oct 16, 2026 | 11.34 | 11.44 | 11.31 | 11.44 | +0.19 | +1.69% | 700 |
| Oct 15, 2026 | 10.87 | 11.25 | 10.87 | 11.25 | +0.81 | +7.76% | 2,400 |
| Oct 14, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 10.97 | 10.97 | 10.44 | 10.44 | -0.01 | -0.10% | 1,700 |
| Oct 12, 2026 | 11.00 | 11.00 | 10.45 | 10.45 | -0.50 | -4.57% | 1,300 |
| Oct 9, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 11.00 | 11.00 | 10.70 | 10.95 | -0.15 | -1.35% | 1,700 |
| Oct 7, 2026 | 10.74 | 11.10 | 10.74 | 11.10 | +0.65 | +6.22% | 800 |
| Oct 6, 2026 | 10.75 | 11.10 | 10.45 | 10.45 | -0.65 | -5.86% | 3,000 |
| Oct 5, 2026 | 10.90 | 11.10 | 10.75 | 11.10 | +0.10 | +0.91% | 1,500 |
| Oct 2, 2026 | 10.95 | 11.00 | 10.95 | 11.00 | 0.00 | 0.00% | 7,500 |
| Oct 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 10.75 | 11.25 | 10.75 | 11.00 | -0.32 | -2.83% | 1,700 |
| Sep 29, 2026 | 11.50 | 11.50 | 11.32 | 11.32 | -0.39 | -3.33% | 500 |
| Sep 28, 2026 | 12.00 | 12.00 | 11.71 | 11.71 | -0.29 | -2.42% | 300 |
| Sep 25, 2026 | 11.88 | 12.13 | 11.88 | 12.00 | -0.13 | -1.07% | 600 |
| Sep 24, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 12.00 | 12.13 | 11.76 | 12.13 | +0.13 | +1.08% | 20,600 |
| Sep 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | +0.12 | +1.01% | 1,000 |
| Sep 21, 2026 | 11.82 | 11.89 | 11.69 | 11.88 | -0.67 | -5.34% | 3,300 |
| Sep 18, 2026 | 12.59 | 12.59 | 12.38 | 12.55 | -0.38 | -2.94% | 4,100 |
| Sep 17, 2026 | 12.70 | 12.93 | 12.70 | 12.93 | -0.03 | -0.23% | 300 |
| Sep 16, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | -0.49 | -3.64% | 100 |
| Sep 15, 2026 | 14.00 | 14.11 | 13.45 | 13.45 | -0.60 | -4.27% | 1,400 |
| Sep 14, 2026 | 14.38 | 14.38 | 13.71 | 14.05 | -0.50 | -3.44% | 3,600 |
| Sep 11, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | -0.15 | -1.02% | 300 |
| Sep 10, 2026 | 14.75 | 14.75 | 14.70 | 14.70 | -0.09 | -0.61% | 400 |
| Sep 9, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | -0.09 | -0.60% | 200 |
| Sep 4, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 14.48 | 14.88 | 14.47 | 14.88 | +0.31 | +2.13% | 1,000 |
| Sep 2, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 14.63 | 14.63 | 14.57 | 14.57 | -0.32 | -2.15% | 2,800 |
| Aug 28, 2026 | 14.60 | 14.89 | 14.60 | 14.89 | +0.14 | +0.95% | 600 |
| Aug 27, 2026 | 14.58 | 14.75 | 14.58 | 14.75 | -0.15 | -1.01% | 200 |
| Aug 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 0.00 | 0.00% | 1,600 |
| Aug 25, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | -0.10 | -0.67% | 100 |
| Aug 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 15.00 | 15.08 | 14.87 | 15.00 | +0.43 | +2.95% | 2,600 |
| Aug 20, 2026 | 14.75 | 14.83 | 14.57 | 14.57 | -0.43 | -2.87% | 400 |
| Aug 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 100 |
| Aug 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the FMCCT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.