Stockscreener 앱 받기
9.03
36.94%
2.436
시간 외 거래:
9.05
0.02
+0.22%
Federal Home Loan Mortgage Corp 주식 (FMCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $9.24 | $8.93 | $0.31 | 3,234,570.0 | +36.94% |
| 2025-08-06 | $6.80 | $6.49 | $0.306 | 1,613,851.0 | -3.41% |
| 2025-08-05 | $7.06 | $6.79 | $0.274 | 1,228,890.0 | -2.47% |
| 2025-08-04 | $7.35 | $6.90 | $0.45 | 1,712,367.0 | -3.31% |
| 2025-08-01 | $7.52 | $7.03 | $0.49 | 4,748,927.0 | +14.02% |
| 2025-07-31 | $6.93 | $6.35 | $0.58 | 1,180,312.0 | -6.07% |
| 2025-07-30 | $7.19 | $6.75 | $0.44 | 1,760,751.0 | -3.29% |
| 2025-07-29 | $7.39 | $6.14 | $1.25 | 5,138,164.0 | +10.78% |
| 2025-07-28 | $6.55 | $6.07 | $0.48 | 2,745,343.0 | -2.17% |
| 2025-07-25 | $6.78 | $5.65 | $1.13 | 7,555,847.0 | -4.44% |
| 2025-07-24 | $7.15 | $6.73 | $0.42 | 1,515,665.0 | -2.60% |
| 2025-07-23 | $7.22 | $6.01 | $1.21 | 4,161,830.0 | +9.69% |
| 2025-07-22 | $6.80 | $6.25 | $0.55 | 4,944,948.0 | -6.40% |
| 2025-07-21 | $7.07 | $6.75 | $0.32 | 2,278,854.0 | -4.93% |
| 2025-07-18 | $7.30 | $7.04 | $0.26 | 1,130,467.0 | -3.01% |
| 2025-07-17 | $7.48 | $7.19 | $0.2859 | 1,074,283.0 | -2.40% |
| 2025-07-16 | $7.55 | $7.37 | $0.185 | 722,616.0 | +0.67% |
| 2025-07-15 | $7.69 | $7.35 | $0.34 | 1,194,202.0 | -2.61% |
Federal Home Loan Mortgage Corp 주식 (FMCC) 연도별 가격 이력
이 심층 분석에서는 Federal Home Loan Mortgage Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FMCC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Federal Home Loan Mortgage Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Federal Home Loan Mortgage Corp 주식 (FMCC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $9.24 | $6.49 | $2.75 | 12,538,605.0 | +42.20% |
| 2025-07 | $8.35 | $5.65 | $2.70 | 48,000,820.0 | -22.94% |
| 2025-06 | $8.58 | $5.97 | $2.61 | 68,597,993.0 | +3.78% |
| 2025-05 | $8.90 | $5.10 | $3.80 | 88,546,030.0 | +53.28% |
| 2025-04 | $5.75 | $4.06 | $1.69 | 53,851,763.0 | -3.18% |
| 2025-03 | $6.48 | $4.05 | $2.43 | 83,641,994.0 | -2.55% |
| 2025-02 | $7.00 | $4.70 | $2.30 | 85,515,123.0 | +5.58% |
| 2025-01 | $7.15 | $3.18 | $3.97 | 209,201,129.0 | +59.24% |
Federal Home Loan Mortgage Corp 주식 (FMCC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.50 | $2.08 | $1.42 | 103,684,409.0 | +7.10% |
| 2024-11 | $3.56 | $1.12 | $2.44 | 248,971,890.0 | +140.31% |
| 2024-10 | $1.51 | $1.07 | $0.44 | 48,427,668.0 | +12.17% |
| 2024-09 | $1.24 | $1.06 | $0.18 | 24,640,515.0 | +1.77% |
| 2024-08 | $1.24 | $0.935 | $0.305 | 26,016,238.0 | -5.04% |
| 2024-07 | $1.47 | $1.18 | $0.29 | 35,353,746.0 | -11.85% |
| 2024-06 | $1.58 | $0.98 | $0.60 | 47,832,090.0 | -6.90% |
| 2024-05 | $1.60 | $1.25 | $0.35 | 30,185,387.0 | +6.62% |
| 2024-04 | $1.52 | $1.16 | $0.36 | 46,783,788.0 | +0.74% |
| 2024-03 | $1.75 | $1.05 | $0.70 | 55,469,212.0 | +23.85% |
| 2024-02 | $1.14 | $0.9901 | $0.1499 | 26,868,378.0 | +5.83% |
| 2024-01 | $1.24 | $0.77 | $0.47 | 44,520,655.0 | +21.18% |
Federal Home Loan Mortgage Corp 주식 (FMCC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.925 | $0.62 | $0.305 | 35,089,968.0 | +28.79% |
| 2023-11 | $0.6798 | $0.6001 | $0.0797 | 9,735,435.0 | +1.54% |
| 2023-10 | $0.68 | $0.515 | $0.165 | 20,147,630.0 | +9.80% |
| 2023-09 | $0.7471 | $0.5752 | $0.1719 | 19,054,978.0 | -1.33% |
| 2023-08 | $0.805 | $0.44 | $0.365 | 55,978,452.0 | +35.84% |
| 2023-07 | $0.47 | $0.431 | $0.039 | 13,972,491.0 | +1.84% |
| 2023-06 | $0.475 | $0.40 | $0.075 | 19,132,326.0 | -1.54% |
| 2023-05 | $0.497 | $0.4161 | $0.0809 | 15,426,139.0 | +3.16% |
| 2023-04 | $0.4949 | $0.40 | $0.0949 | 10,460,964.0 | +4.56% |
| 2023-03 | $0.485 | $0.3673 | $0.1177 | 17,402,716.0 | -10.05% |
| 2023-02 | $0.50 | $0.45 | $0.05 | 11,248,883.0 | -2.37% |
| 2023-01 | $0.559 | $0.355 | $0.204 | 30,474,042.0 | +31.62% |
0.39%
0.76%
자본화:
|
볼륨(24시간):