Federal Home Loan Mortgage Corporation FMCKO
5.35 USD 0.00 (+0.00%)
Regular-session close
5.35 Day range 5.37
5.27 52-week range 13.75
- YTD
- -57.20%
- 1 year
- -58.37%
FMCKO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 5.37 | 5.37 | 5.35 | 5.35 | -0.24 | -4.29% | 1,200 |
| Nov 9, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | +0.22 | +4.10% | 100 |
| Nov 6, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 5.39 | 5.41 | 5.37 | 5.37 | 0.00 | 0.00% | 2,100 |
| Nov 4, 2026 | 5.80 | 5.81 | 5.36 | 5.37 | -0.60 | -10.05% | 6,400 |
| Nov 3, 2026 | 5.90 | 6.10 | 5.86 | 5.97 | +0.03 | +0.51% | 1,500 |
| Nov 2, 2026 | 5.99 | 6.15 | 5.87 | 5.94 | +0.10 | +1.71% | 1,200 |
| Oct 30, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 5.76 | 5.84 | 5.76 | 5.84 | +0.04 | +0.69% | 500 |
| Oct 26, 2026 | 5.91 | 6.00 | 5.80 | 5.80 | -0.20 | -3.33% | 1,000 |
| Oct 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | -0.15 | -2.44% | 100 |
| Oct 22, 2026 | 5.90 | 6.15 | 5.90 | 6.15 | 0.00 | 0.00% | 200,500 |
| Oct 21, 2026 | 5.86 | 6.26 | 5.86 | 6.15 | +0.05 | +0.82% | 1,500 |
| Oct 20, 2026 | 5.70 | 6.10 | 5.70 | 6.10 | +0.36 | +6.27% | 3,400 |
| Oct 19, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 5.69 | 5.84 | 5.55 | 5.74 | +0.19 | +3.42% | 10,100 |
| Oct 15, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | -0.15 | -2.63% | 1,000 |
| Oct 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | +0.43 | +8.16% | 200 |
| Oct 13, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 5.50 | 5.50 | 5.27 | 5.27 | -0.23 | -4.18% | 300 |
| Oct 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | +0.20 | +3.77% | 2,300 |
| Oct 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | -0.20 | -3.64% | 5,100 |
| Oct 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | -0.11 | -1.96% | 100 |
| Oct 5, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 5.50 | 5.61 | 5.50 | 5.61 | -0.21 | -3.61% | 2,400 |
| Oct 1, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 5.90 | 5.90 | 5.82 | 5.82 | -0.36 | -5.83% | 700 |
| Sep 29, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | +0.27 | +4.57% | 200 |
| Sep 25, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 5.96 | 6.00 | 5.90 | 5.91 | -0.59 | -9.08% | 12,200 |
| Sep 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 6.50 | 6.50 | 6.09 | 6.50 | 0.00 | 0.00% | 12,400 |
| Sep 21, 2026 | 6.17 | 6.54 | 6.15 | 6.50 | +0.10 | +1.56% | 2,100 |
| Sep 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | -0.32 | -4.76% | 200 |
| Sep 17, 2026 | 6.68 | 6.72 | 6.65 | 6.72 | -0.13 | -1.90% | 1,800 |
| Sep 16, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | +0.20 | +3.01% | 500 |
| Sep 15, 2026 | 7.01 | 7.07 | 6.65 | 6.65 | -0.50 | -6.99% | 4,800 |
| Sep 14, 2026 | 7.26 | 7.26 | 7.15 | 7.15 | -0.10 | -1.38% | 300 |
| Sep 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | -0.01 | -0.14% | 1,000 |
| Sep 8, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 7.29 | 7.29 | 7.26 | 7.26 | -0.09 | -1.22% | 3,000 |
| Sep 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 7.49 | 7.60 | 7.30 | 7.35 | -0.60 | -7.55% | 10,500 |
| Aug 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00 | 0.00% | 0 |
| 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 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the FMCKO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.