FMCC - FEDERAL HOME LOAN MORTGAGE CORP
7.15
0.300 4.196%
Share volume: 2,625,746
Last Updated: 04-17-2026
Banking/Federal Credit Agencies:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$6.85
0.30
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $6.89 | $6.89 | $7.35 | $7.35 | $6.72 | $6.72 | $7.15 | $7.15 | 2,625,746 | $2,625,746.00 |
| 04-16-2026 | $7.20 | $7.20 | $7.25 | $7.25 | $6.75 | $6.75 | $6.85 | $6.85 | 1,902,189 | $1,902,189.00 |
| 04-15-2026 | $7.30 | $7.30 | $7.46 | $7.46 | $7.07 | $7.07 | $7.21 | $7.21 | 1,819,130 | $1,819,130.00 |
| 04-14-2026 | $7.12 | $7.12 | $7.48 | $7.48 | $6.97 | $6.97 | $7.13 | $7.13 | 2,511,441 | $2,511,441.00 |
| 04-13-2026 | $7.05 | $7.05 | $7.25 | $7.25 | $6.61 | $6.61 | $7.16 | $7.16 | 3,503,502 | $3,503,502.00 |
| 04-10-2026 | $7.05 | $7.05 | $7.47 | $7.47 | $6.95 | $6.95 | $7.19 | $7.19 | 5,396,018 | $5,396,018.00 |
| 04-09-2026 | $6.01 | $6.01 | $7.03 | $7.03 | $5.82 | $5.82 | $6.95 | $6.95 | 4,408,593 | $4,408,593.00 |
| 04-08-2026 | $6.08 | $6.08 | $6.20 | $6.20 | $5.65 | $5.65 | $5.91 | $5.91 | 3,264,114 | $3,264,114.00 |
| 04-07-2026 | $5.60 | $5.60 | $5.67 | $5.67 | $5.26 | $5.26 | $5.65 | $5.65 | 2,411,058 | $2,411,058.00 |
| 04-06-2026 | $5.97 | $5.97 | $6.00 | $6.00 | $5.48 | $5.48 | $5.59 | $5.59 | 4,310,615 | $4,310,615.00 |