Federal Home Loan Mortgage Corporation FMCKP
9.70 USD 0.00 (+0.00%)
Regular-session close
9.70 Day range 9.76
9.70 52-week range 24.13
- YTD
- -57.36%
- 1 year
- -56.03%
FMCKP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | -0.31 | -3.10% | 1,900 |
| Nov 4, 2026 | 10.27 | 10.62 | 10.01 | 10.01 | -0.99 | -9.00% | 3,200 |
| Nov 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 1,000 |
| Nov 2, 2026 | 10.55 | 11.37 | 10.55 | 11.00 | +0.60 | +5.77% | 1,400 |
| Oct 30, 2026 | 10.30 | 10.40 | 10.26 | 10.40 | -0.53 | -4.85% | 7,500 |
| Oct 29, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | -0.02 | -0.18% | 3,300 |
| Oct 28, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 10.91 | 10.95 | 10.88 | 10.95 | -0.01 | -0.09% | 1,200 |
| Oct 26, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 11.50 | 11.50 | 10.96 | 10.96 | -0.53 | -4.61% | 400 |
| Oct 22, 2026 | 10.76 | 11.49 | 10.69 | 11.49 | -0.26 | -2.21% | 1,100 |
| Oct 21, 2026 | 11.60 | 11.75 | 11.60 | 11.75 | +0.15 | +1.29% | 1,000 |
| Oct 20, 2026 | 11.34 | 11.60 | 11.34 | 11.60 | +1.61 | +16.12% | 1,000 |
| Oct 19, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | -0.74 | -6.90% | 400 |
| Oct 13, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 10.59 | 11.35 | 10.59 | 10.73 | +0.48 | +4.68% | 4,500 |
| Oct 9, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 10.25 | 10.25 | 10.16 | 10.25 | +0.16 | +1.59% | 300 |
| Oct 6, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 10.48 | 10.48 | 10.00 | 10.09 | -0.61 | -5.70% | 2,600 |
| Oct 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | -0.28 | -2.55% | 100 |
| Sep 29, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 0.00 | 0.00% | 100 |
| Sep 28, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 11.55 | 11.55 | 10.98 | 10.98 | -0.54 | -4.69% | 300 |
| Sep 21, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 11.86 | 11.86 | 11.52 | 11.52 | -1.25 | -9.79% | 9,500 |
| Sep 16, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 13.27 | 13.27 | 12.77 | 12.77 | -0.50 | -3.77% | 300 |
| Sep 14, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 0.00 | 0.00% | 500 |
| Sep 11, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 13.77 | 13.77 | 13.27 | 13.27 | -1.73 | -11.53% | 200 |
| Sep 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
| 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% | 0 |
| 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 FMCKP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.