Federal Home Loan Mortgage Corporation FMCKJ
6.72 USD +0.11 (+1.66%)
Regular-session close
6.55 Day range 6.86
6.48 52-week range 15.60
- YTD
- -53.33%
- 1 year
- -55.20%
FMCKJ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.86 | 6.86 | 6.55 | 6.60 | -0.01 | -0.15% | 245,576 |
| Nov 12, 2026 | 6.64 | 6.85 | 6.61 | 6.61 | -0.19 | -2.79% | 109,100 |
| Nov 11, 2026 | 6.71 | 6.81 | 6.64 | 6.80 | +0.09 | +1.34% | 66,000 |
| Nov 10, 2026 | 6.84 | 6.84 | 6.55 | 6.71 | -0.15 | -2.19% | 87,400 |
| Nov 9, 2026 | 7.06 | 7.06 | 6.83 | 6.86 | -0.14 | -2.00% | 95,600 |
| Nov 6, 2026 | 6.91 | 7.00 | 6.75 | 7.00 | +0.05 | +0.72% | 80,800 |
| Nov 5, 2026 | 6.80 | 7.14 | 6.50 | 6.95 | +0.15 | +2.21% | 995,000 |
| Nov 4, 2026 | 7.37 | 7.46 | 6.52 | 6.80 | -0.40 | -5.56% | 385,500 |
| Nov 3, 2026 | 7.61 | 7.75 | 7.18 | 7.20 | -0.10 | -1.37% | 154,700 |
| Nov 2, 2026 | 7.15 | 7.80 | 7.15 | 7.30 | +0.27 | +3.84% | 261,600 |
| Oct 30, 2026 | 7.14 | 7.25 | 6.96 | 7.03 | -0.09 | -1.26% | 75,700 |
| Oct 29, 2026 | 7.15 | 7.35 | 7.09 | 7.12 | +0.01 | +0.14% | 411,400 |
| Oct 28, 2026 | 7.21 | 7.21 | 6.94 | 7.11 | -0.14 | -1.93% | 351,100 |
| Oct 27, 2026 | 7.17 | 7.25 | 6.77 | 7.25 | +0.20 | +2.84% | 308,700 |
| Oct 26, 2026 | 7.55 | 7.55 | 7.02 | 7.05 | -0.30 | -4.08% | 434,400 |
| Oct 23, 2026 | 7.60 | 7.70 | 7.25 | 7.35 | -0.05 | -0.68% | 212,500 |
| Oct 22, 2026 | 7.01 | 7.85 | 7.01 | 7.40 | -0.10 | -1.33% | 646,400 |
| Oct 21, 2026 | 7.81 | 7.94 | 7.46 | 7.50 | -0.27 | -3.47% | 102,300 |
| Oct 20, 2026 | 7.00 | 8.07 | 6.96 | 7.77 | +1.00 | +14.77% | 661,900 |
| Oct 19, 2026 | 7.00 | 7.14 | 6.66 | 6.77 | -0.23 | -3.29% | 186,700 |
| Oct 16, 2026 | 7.50 | 7.68 | 6.84 | 7.00 | -0.40 | -5.41% | 189,900 |
| Oct 15, 2026 | 6.70 | 7.75 | 6.52 | 7.40 | +0.65 | +9.63% | 369,400 |
| Oct 14, 2026 | 6.68 | 6.86 | 6.52 | 6.75 | +0.27 | +4.17% | 297,700 |
| Oct 13, 2026 | 6.56 | 6.64 | 6.48 | 6.48 | -0.04 | -0.61% | 514,300 |
| Oct 12, 2026 | 6.85 | 7.01 | 6.50 | 6.52 | -0.28 | -4.12% | 368,900 |
| Oct 9, 2026 | 6.52 | 6.90 | 6.52 | 6.80 | +0.09 | +1.34% | 48,300 |
| Oct 8, 2026 | 6.80 | 6.88 | 6.58 | 6.71 | -0.14 | -2.04% | 21,300 |
| Oct 7, 2026 | 6.62 | 6.85 | 6.60 | 6.85 | 0.00 | 0.00% | 110,400 |
| Oct 6, 2026 | 6.75 | 6.85 | 6.62 | 6.85 | +0.12 | +1.78% | 49,900 |
| Oct 5, 2026 | 6.75 | 6.82 | 6.54 | 6.73 | +0.07 | +1.05% | 154,700 |
| Oct 2, 2026 | 6.83 | 6.83 | 6.60 | 6.66 | +0.04 | +0.60% | 48,300 |
| Oct 1, 2026 | 6.48 | 6.70 | 6.48 | 6.62 | -0.08 | -1.19% | 58,100 |
| Sep 30, 2026 | 6.96 | 7.01 | 6.50 | 6.70 | -0.30 | -4.29% | 269,900 |
| Sep 29, 2026 | 7.22 | 7.22 | 6.80 | 7.00 | -0.20 | -2.78% | 180,900 |
| Sep 28, 2026 | 7.66 | 7.66 | 7.20 | 7.20 | -0.44 | -5.76% | 164,700 |
| Sep 25, 2026 | 6.97 | 7.70 | 6.97 | 7.64 | +0.19 | +2.55% | 110,200 |
| Sep 24, 2026 | 7.55 | 7.55 | 7.27 | 7.45 | -0.26 | -3.37% | 805,900 |
| Sep 23, 2026 | 7.21 | 7.71 | 7.21 | 7.71 | +0.37 | +5.04% | 236,800 |
| Sep 22, 2026 | 7.36 | 7.44 | 7.06 | 7.34 | -0.02 | -0.27% | 397,900 |
| Sep 21, 2026 | 7.26 | 7.48 | 7.19 | 7.36 | -0.04 | -0.54% | 176,200 |
| Sep 18, 2026 | 7.59 | 7.62 | 7.33 | 7.40 | -0.22 | -2.89% | 347,900 |
| Sep 17, 2026 | 7.78 | 7.82 | 7.58 | 7.62 | -0.18 | -2.31% | 1,992,200 |
| Sep 16, 2026 | 7.94 | 8.04 | 7.60 | 7.80 | -0.14 | -1.76% | 1,643,300 |
| Sep 15, 2026 | 8.70 | 8.70 | 7.89 | 7.94 | -0.71 | -8.21% | 2,213,100 |
| Sep 14, 2026 | 9.03 | 9.03 | 8.56 | 8.65 | -0.45 | -4.95% | 215,600 |
| Sep 11, 2026 | 8.91 | 9.19 | 8.91 | 9.10 | 0.00 | 0.00% | 73,700 |
| Sep 10, 2026 | 9.16 | 9.21 | 9.07 | 9.10 | -0.09 | -0.98% | 125,100 |
| Sep 9, 2026 | 9.22 | 9.29 | 9.19 | 9.19 | -0.08 | -0.86% | 130,700 |
| Sep 8, 2026 | 9.30 | 9.30 | 9.16 | 9.27 | -0.03 | -0.32% | 26,100 |
| Sep 4, 2026 | 9.15 | 9.31 | 9.15 | 9.30 | +0.02 | +0.22% | 40,200 |
| Sep 3, 2026 | 9.21 | 9.33 | 9.14 | 9.28 | +0.07 | +0.76% | 32,100 |
| Sep 2, 2026 | 9.22 | 9.35 | 9.05 | 9.21 | -0.01 | -0.11% | 87,800 |
| Sep 1, 2026 | 9.43 | 9.43 | 9.01 | 9.22 | -0.15 | -1.60% | 17,700 |
| Aug 31, 2026 | 9.58 | 9.58 | 9.25 | 9.37 | -0.30 | -3.10% | 253,100 |
| Aug 28, 2026 | 9.65 | 9.75 | 9.63 | 9.67 | -0.05 | -0.51% | 13,400 |
| Aug 27, 2026 | 9.60 | 9.83 | 9.60 | 9.72 | +0.02 | +0.21% | 20,700 |
| Aug 26, 2026 | 9.64 | 9.70 | 9.57 | 9.70 | +0.09 | +0.94% | 102,500 |
| Aug 25, 2026 | 9.70 | 9.70 | 9.61 | 9.61 | +0.01 | +0.10% | 24,600 |
| Aug 24, 2026 | 9.51 | 9.65 | 9.50 | 9.60 | -0.10 | -1.03% | 17,700 |
| Aug 21, 2026 | 9.53 | 9.77 | 9.53 | 9.70 | +0.08 | +0.83% | 27,000 |
| Aug 20, 2026 | 9.77 | 9.78 | 9.52 | 9.62 | -0.05 | -0.52% | 294,000 |
| Aug 19, 2026 | 9.77 | 9.79 | 9.55 | 9.67 | 0.00 | 0.00% | 72,300 |
| Aug 18, 2026 | 9.71 | 9.79 | 9.50 | 9.67 | +0.06 | +0.62% | 82,800 |
| Aug 17, 2026 | 9.72 | 9.72 | 9.60 | 9.61 | -0.07 | -0.72% | 9,000 |
| Aug 14, 2026 | 9.63 | 9.79 | 9.63 | 9.68 | +0.04 | +0.41% | 6,300 |
65 days, newest first. Daily bars as drawn on the FMCKJ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.