Federal Home Loan Mortgage Corporation FMCKN
5.40 USD -0.08 (-1.46%)
Regular-session close
5.40 Day range 5.40
5.40 52-week range 14.50
- YTD
- -60.58%
- 1 year
- -60.87%
FMCKN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | -0.08 | -1.46% | 300 |
| Nov 12, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 5.50 | 5.50 | 5.40 | 5.48 | -0.22 | -3.86% | 3,000 |
| Nov 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | +0.11 | +1.97% | 100 |
| Nov 4, 2026 | 5.76 | 5.76 | 5.59 | 5.59 | -0.56 | -9.11% | 1,000 |
| Nov 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00 | 0.00% | 100 |
| Nov 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | +0.09 | +1.49% | 200 |
| Oct 30, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | +0.04 | +0.66% | 1,100 |
| Oct 29, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 5.72 | 6.02 | 5.72 | 6.02 | +0.03 | +0.50% | 3,000 |
| Oct 27, 2026 | 6.30 | 6.30 | 5.99 | 5.99 | -0.03 | -0.50% | 300 |
| Oct 26, 2026 | 6.04 | 6.04 | 6.02 | 6.02 | -0.34 | -5.35% | 200 |
| Oct 23, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | +0.06 | +0.95% | 100 |
| Oct 22, 2026 | 6.00 | 6.30 | 5.99 | 6.30 | +0.05 | +0.80% | 8,600 |
| Oct 21, 2026 | 6.30 | 6.30 | 6.07 | 6.25 | -0.33 | -5.02% | 31,400 |
| Oct 20, 2026 | 6.41 | 6.58 | 6.41 | 6.58 | +0.43 | +6.99% | 2,100 |
| Oct 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 5.90 | 6.15 | 5.90 | 6.15 | 0.00 | 0.00% | 700 |
| Oct 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00 | 0.00% | 600 |
| Oct 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | +0.25 | +4.24% | 500 |
| Oct 7, 2026 | 6.01 | 6.15 | 5.90 | 5.90 | -0.25 | -4.07% | 700 |
| Oct 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 6.20 | 6.20 | 6.00 | 6.15 | -0.07 | -1.13% | 1,800 |
| Sep 29, 2026 | 6.60 | 6.60 | 6.22 | 6.22 | -0.38 | -5.76% | 400 |
| Sep 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | -0.10 | -1.49% | 4,000 |
| Sep 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 6.90 | 6.91 | 6.70 | 6.70 | 0.00 | 0.00% | 700 |
| Sep 21, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | -0.65 | -8.84% | 4,700 |
| Sep 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 7.15 | 7.35 | 6.50 | 7.35 | -0.20 | -2.65% | 285,000 |
| Sep 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | -0.39 | -4.91% | 500 |
| Sep 14, 2026 | 7.64 | 7.94 | 7.64 | 7.94 | -0.26 | -3.17% | 600 |
| Sep 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 7.95 | 8.20 | 7.95 | 8.20 | -0.14 | -1.68% | 700 |
| Sep 2, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | +0.39 | +4.91% | 100 |
| Aug 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 7.55 | 7.95 | 7.55 | 7.95 | -0.05 | -0.62% | 200 |
65 days, newest first. Daily bars as drawn on the FMCKN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.