Federal Home Loan Mortgage Corporation FMCKL
5.60 USD 0.00 (+0.00%)
Regular-session close
5.20 Day range 5.62
5.00 52-week range 13.28
- YTD
- -56.24%
- 1 year
- -55.89%
FMCKL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 5.22 | 5.60 | 5.22 | 5.60 | -0.05 | -0.88% | 1,100 |
| Nov 11, 2026 | 5.62 | 5.65 | 5.18 | 5.65 | +0.06 | +1.07% | 5,300 |
| Nov 10, 2026 | 5.40 | 5.59 | 5.00 | 5.59 | -0.11 | -1.93% | 13,601 |
| Nov 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 5.60 | 5.70 | 5.52 | 5.70 | -0.05 | -0.87% | 12,000 |
| Nov 5, 2026 | 5.42 | 5.94 | 5.40 | 5.75 | -0.04 | -0.69% | 8,132 |
| Nov 4, 2026 | 5.65 | 5.85 | 5.34 | 5.79 | -0.19 | -3.18% | 7,452 |
| Nov 3, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 0.00 | 0.00% | 1,000 |
| Nov 2, 2026 | 6.00 | 6.11 | 5.97 | 5.98 | +0.03 | +0.50% | 3,877 |
| Oct 30, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | -0.07 | -1.16% | 200 |
| Oct 29, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 5.86 | 6.07 | 5.74 | 6.02 | +0.05 | +0.84% | 868 |
| Oct 26, 2026 | 6.02 | 6.05 | 5.85 | 5.97 | -0.03 | -0.50% | 1,527 |
| Oct 23, 2026 | 5.95 | 6.10 | 5.95 | 6.00 | +0.05 | +0.84% | 1,641 |
| Oct 22, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | +0.01 | +0.17% | 209,500 |
| Oct 21, 2026 | 5.99 | 6.25 | 5.94 | 5.94 | -0.31 | -4.96% | 1,118 |
| Oct 20, 2026 | 5.64 | 6.25 | 5.64 | 6.25 | +0.26 | +4.34% | 12,150 |
| Oct 19, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | +0.29 | +5.09% | 132 |
| Oct 15, 2026 | 5.36 | 5.70 | 5.36 | 5.70 | +0.21 | +3.83% | 5,900 |
| Oct 14, 2026 | 5.48 | 5.49 | 5.48 | 5.49 | +0.30 | +5.78% | 1,100 |
| Oct 13, 2026 | 5.24 | 5.60 | 5.19 | 5.19 | -0.44 | -7.82% | 4,453 |
| Oct 12, 2026 | 5.45 | 5.63 | 5.45 | 5.63 | +0.10 | +1.81% | 6,280 |
| Oct 9, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | +0.18 | +3.36% | 100 |
| Oct 7, 2026 | 5.57 | 5.57 | 5.35 | 5.35 | -0.34 | -5.98% | 450 |
| Oct 6, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 5.62 | 5.69 | 5.10 | 5.69 | +0.34 | +6.36% | 1,076,274 |
| Oct 1, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | -0.15 | -2.73% | 200 |
| Sep 30, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | -0.16 | -2.83% | 200 |
| Sep 29, 2026 | 5.80 | 5.80 | 5.46 | 5.66 | -0.44 | -7.21% | 1,400 |
| Sep 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 6.10 | 6.10 | 5.70 | 6.10 | +0.29 | +4.99% | 9,600 |
| Sep 24, 2026 | 5.90 | 5.90 | 5.75 | 5.81 | -0.28 | -4.60% | 504,700 |
| Sep 23, 2026 | 5.90 | 6.13 | 5.82 | 6.09 | +0.09 | +1.50% | 501,600 |
| Sep 22, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | -0.10 | -1.64% | 151,100 |
| Sep 21, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | +0.04 | +0.66% | 200 |
| Sep 18, 2026 | 6.18 | 6.18 | 6.04 | 6.06 | -0.23 | -3.66% | 500 |
| Sep 17, 2026 | 6.54 | 6.55 | 6.29 | 6.29 | -0.58 | -8.44% | 2,000 |
| Sep 16, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | +0.08 | +1.18% | 3,000 |
| Sep 15, 2026 | 6.88 | 6.88 | 6.79 | 6.79 | -0.24 | -3.41% | 200 |
| Sep 14, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | -0.02 | -0.28% | 500 |
| Sep 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | +0.02 | +0.28% | 500 |
| Sep 10, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 7.23 | 7.25 | 7.03 | 7.03 | -0.45 | -6.02% | 23,050 |
| Sep 8, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 7.50 | 7.50 | 7.48 | 7.48 | -0.02 | -0.27% | 200 |
| Sep 1, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | -0.06 | -0.79% | 1,000 |
| Aug 28, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | +0.08 | +1.07% | 3,000 |
| Aug 24, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | -0.16 | -2.09% | 4,000 |
| Aug 14, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the FMCKL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.