FMCC - FEDERAL HOME LOAN MORTGAGE CORP
5.64
-0.410 -7.270%
Share volume: 2,498,215
Last Updated: 03-06-2026
Banking/Federal Credit Agencies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$6.05
-0.41
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $5.95 | $5.95 | $6.00 | $6.00 | $5.61 | $5.61 | $5.64 | $5.64 | 2,498,215 | $2,498,215.00 |
| 03-05-2026 | $6.11 | $6.11 | $6.18 | $6.18 | $5.84 | $5.84 | $6.05 | $6.05 | 1,268,624 | $1,268,624.00 |
| 03-04-2026 | $5.70 | $5.70 | $6.19 | $6.19 | $5.15 | $5.15 | $6.15 | $6.15 | 5,495,612 | $5,495,612.00 |
| 03-03-2026 | $6.15 | $6.15 | $6.17 | $6.17 | $5.43 | $5.43 | $5.71 | $5.71 | 5,290,231 | $5,290,231.00 |
| 03-02-2026 | $6.25 | $6.25 | $6.38 | $6.38 | $6.13 | $6.13 | $6.24 | $6.24 | 2,381,044 | $2,381,044.00 |
| 02-27-2026 | $6.52 | $6.52 | $6.65 | $6.65 | $6.30 | $6.30 | $6.44 | $6.44 | 2,846,161 | $2,846,161.00 |
| 02-26-2026 | $6.40 | $6.40 | $6.78 | $6.78 | $6.28 | $6.28 | $6.66 | $6.66 | 3,043,233 | $3,043,233.00 |
| 02-25-2026 | $6.82 | $6.82 | $6.92 | $6.92 | $6.34 | $6.34 | $6.58 | $6.58 | 2,733,187 | $2,733,187.00 |
| 02-24-2026 | $6.77 | $6.77 | $6.97 | $6.97 | $6.60 | $6.60 | $6.79 | $6.79 | 1,895,777 | $1,895,777.00 |
| 02-23-2026 | $7.27 | $7.27 | $7.30 | $7.30 | $6.80 | $6.80 | $6.86 | $6.86 | 1,817,954 | $1,817,954.00 |