Dark

FHL
Federal Home Loan Mortgage Corp
stock NASDAQ

Inactive

May 22, 2025

61.86USD+476.514%(+51.13)380

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	61.8600	61.8600	61.8600	61.8600	+476.514%	380	0.000%
2019-10-16	10.8600	10.8850	10.6800	10.7300	-0.740%	36,721	+476.514%
2019-10-15	10.7000	10.8900	10.7000	10.8100	+0.840%	65,233	+472.248%
2019-10-14	10.8400	10.8900	10.6900	10.7200	-0.372%	28,293	+477.052%
2019-10-11	11.1000	11.1000	10.7100	10.7600	+0.186%	99,942	+474.907%
2019-10-10	10.7800	10.9400	10.7000	10.7400	+1.035%	87,783	+475.978%
2019-10-09	10.5300	10.8300	10.5300	10.6300	+1.625%	76,272	+481.938%
2019-10-08	10.3600	10.5900	10.3000	10.4600	-0.191%	87,205	+491.396%
2019-10-07	10.4000	10.8000	10.4000	10.4800	-0.475%	21,909	+490.267%
2019-10-04	10.4900	10.7000	10.3400	10.5300	+0.669%	74,066	+487.464%
2019-10-03	10.4900	10.5000	10.3200	10.4600	+0.577%	41,497	+491.396%
2019-10-02	10.5000	10.5000	10.1400	10.4000	-1.794%	104,845	+494.808%
2019-10-01	10.9900	11.0400	10.4500	10.5900	-3.464%	92,222	+484.136%
2019-09-30	10.9200	11.1700	10.7000	10.9700	+1.857%	113,407	+463.902%
2019-09-27	11.1900	11.2900	10.7400	10.7700	-3.753%	89,450	+474.373%
2019-09-26	11.1700	11.3500	11.1500	11.1900	-0.267%	38,976	+452.815%
2019-09-25	11.3600	11.5900	11.1300	11.2200	-1.923%	77,799	+451.337%
2019-09-24	12.1600	12.1900	11.3500	11.4400	-5.533%	171,471	+440.734%
2019-09-23	12.1000	12.2700	12.0100	12.1100	-1.384%	48,569	+410.818%
2019-09-20	12.3100	12.5000	12.0300	12.2800	-0.728%	94,637	+403.746%
2019-09-19	12.1700	12.5500	12.1700	12.3700	+1.643%	105,306	+400.081%
2019-09-18	12.4000	12.6100	12.0600	12.1700	-2.013%	164,653	+408.299%
2019-09-17	12.1900	12.4300	12.0011	12.4200	+1.803%	99,604	+398.068%
2019-09-16	12.0500	12.2300	11.9700	12.2000	+1.751%	103,389	+407.049%
2019-09-13	11.8500	12.1900	11.8500	11.9900	+1.011%	186,466	+415.930%
2019-09-12	11.9200	11.9200	11.7200	11.8700	-0.835%	99,174	+421.146%
2019-09-11	11.7400	12.0000	11.5900	11.9700	+2.747%	187,036	+416.792%
2019-09-10	11.3800	11.7000	11.3000	11.6500	+1.393%	154,402	+430.987%
2019-09-09	11.1228	11.7200	11.0811	11.4900	+2.681%	142,061	+438.381%
2019-09-06	11.1800	11.3000	11.1000	11.1900	+0.359%	49,272	+452.815%
2019-09-05	11.4100	11.4100	11.1000	11.1500	-1.065%	141,881	+454.798%
2019-09-04	10.7500	11.2700	10.7500	11.2700	+6.021%	213,597	+448.891%
2019-09-03	10.7016	10.7648	10.6000	10.6300	-1.574%	70,002	+481.938%
2019-08-30	11.0200	11.0200	10.7400	10.8000	-1.818%	64,246	+472.778%
2019-08-29	11.1300	11.3300	10.9000	11.0000	-0.812%	191,551	+462.364%
2019-08-28	10.8700	11.0900	10.6452	11.0900	+1.557%	91,180	+457.800%
2019-08-27	10.7000	10.9200	10.6300	10.9200	+3.116%	154,924	+466.484%
2019-08-26	12.0000	12.0000	10.5900	10.5900	-6.449%	510,730	+484.136%
2019-08-23	11.2200	11.6489	11.2200	11.3200	+1.525%	326,115	+446.466%
2019-08-22	11.3100	11.4400	11.1500	11.1500	-0.446%	80,594	+454.798%
2019-08-21	10.9100	11.3200	10.9100	11.2000	+2.004%	132,061	+452.321%
2019-08-20	10.6600	10.9800	10.6400	10.9800	+2.809%	83,426	+463.388%
2019-08-19	11.0800	11.1300	10.6600	10.6800	-0.094%	151,762	+479.213%
2019-08-16	10.1256	10.6900	10.1256	10.6900	+6.157%	100,575	+478.672%
2019-08-15	10.1400	10.1500	10.0100	10.0700	+0.700%	66,359	+514.300%
2019-08-14	10.1300	10.2900	10.0000	10.0000	-3.568%	84,862	+518.600%
2019-08-13	10.1600	10.6700	9.9817	10.3700	+3.493%	98,017	+496.528%
2019-08-12	10.0800	10.2100	9.9600	10.0200	-0.792%	88,902	+517.365%
2019-08-09	10.2800	10.2800	10.0300	10.1000	-2.415%	56,673	+512.475%
2019-08-08	10.2800	10.3500	10.1600	10.3500	+1.471%	56,257	+497.681%
2019-08-07	10.0400	10.2100	9.9800	10.2000	+0.890%	100,112	+506.471%
2019-08-06	10.1000	10.3000	9.9572	10.1100	+2.121%	101,668	+511.869%
2019-08-05	10.2600	10.4100	9.7700	9.9000	-7.216%	200,559	+524.848%
2019-08-02	10.8600	10.9139	10.5000	10.6700	-3.000%	124,344	+479.756%
2019-08-01	11.2511	11.3600	10.7100	11.0000	-2.913%	112,342	+462.364%
2019-07-31	11.4300	11.4300	11.2500	11.3300	-0.176%	45,693	+445.984%
2019-07-30	11.2600	11.3500	11.2500	11.3500	-0.088%	90,872	+445.022%
2019-07-29	11.3000	11.4800	11.2500	11.3600	-0.351%	93,818	+444.542%
2019-07-26	11.1800	11.4000	11.1500	11.4000	+1.423%	69,928	+442.632%
2019-07-25	11.2800	11.3700	11.1300	11.2400	-1.143%	77,030	+450.356%
2019-07-24	11.3100	11.4500	11.1300	11.3700	+0.531%	50,683	+444.063%
2019-07-23	11.2000	11.3875	11.1900	11.3100	+1.163%	52,815	+446.950%
2019-07-22	11.2000	11.3500	11.0100	11.1800	+0.090%	65,599	+453.309%
2019-07-19	11.2800	11.2800	11.1011	11.1700	+1.269%	47,607	+453.805%
2019-07-18	11.4000	11.4000	10.8800	11.0300	-2.819%	86,425	+460.834%
2019-07-17	11.3300	11.4200	11.2000	11.3500	+0.889%	139,053	+445.022%
2019-07-16	11.0700	11.4400	11.0600	11.2500	+2.552%	103,887	+449.867%
2019-07-15	10.9400	11.1500	10.8511	10.9700	+0.642%	85,033	+463.902%
2019-07-12	10.7800	11.0900	10.7100	10.9000	+1.019%	113,605	+467.523%
2019-07-11	11.0700	11.2200	10.7400	10.7900	-1.371%	124,641	+473.309%
2019-07-10	11.4600	11.7400	10.7000	10.9400	-3.697%	402,107	+465.448%
2019-07-09	10.5000	11.5000	10.5000	11.3600	+6.968%	209,217	+444.542%
2019-07-08	10.6200	10.8600	10.3900	10.6200	-1.576%	200,785	+482.486%
2019-07-05	10.9400	11.0700	10.7100	10.7900	-1.909%	229,116	+473.309%
2019-07-03	10.6900	11.0500	10.6200	11.0000	+2.041%	140,183	+462.364%
2019-07-02	10.6800	10.8400	10.5500	10.7800	+2.277%	184,096	+473.840%
2019-07-01	10.9900	11.0300	10.5100	10.5400	-0.284%	327,553	+486.907%
2019-06-28	10.4300	10.6399	10.2800	10.5700	+1.929%	199,219	+485.241%
2019-06-27	10.1600	10.3900	10.1400	10.3700	+1.866%	188,706	+496.528%
2019-06-26	10.0500	10.3800	10.0500	10.1800	+2.414%	168,255	+507.662%
2019-06-25	9.9800	10.2000	9.9300	9.9400	+0.202%	184,313	+522.334%
2019-06-24	10.3700	10.3700	9.9200	9.9200	-5.072%	370,922	+523.589%
2019-06-21	10.2000	10.4500	9.9500	10.4500	+3.980%	299,048	+491.962%
2019-06-20	10.3600	10.4300	9.9900	10.0500	+0.400%	476,680	+515.522%
2019-06-19	10.2500	10.4900	9.9600	10.0100	-2.151%	317,844	+517.982%
2019-06-18	10.0900	10.6500	10.0200	10.2300	+3.647%	503,581	+504.692%
2019-06-17	9.5500	10.1500	9.4800	9.8700	+3.351%	273,373	+526.748%
2019-06-14	9.6400	9.7100	9.4100	9.5500	-1.036%	137,615	+547.749%
2019-06-13	9.7000	9.8300	9.6500	9.6500	+0.312%	163,046	+541.036%
2019-06-12	9.9800	9.9800	9.6000	9.6200	-5.128%	296,975	+543.035%
2019-06-11	10.1600	10.6000	10.0000	10.1400	+0.896%	312,199	+510.059%
2019-06-10	9.8000	10.2200	9.7200	10.0500	+4.906%	349,586	+515.522%
2019-06-07	9.6300	9.8600	9.5300	9.5800	-0.519%	252,930	+545.720%
2019-06-06	9.8300	10.1900	9.5300	9.6300	-1.231%	372,723	+542.368%
2019-06-05	10.5700	10.6600	9.6400	9.7500	-7.670%	518,465	+534.462%
2019-06-04	10.2900	10.7700	10.2900	10.5600	+3.226%	266,904	+485.795%
2019-06-03	11.2200	11.3600	10.1500	10.2300	-6.831%	538,491	+504.692%
2019-05-31	11.3700	11.3700	10.9100	10.9800	-4.687%	417,016	+463.388%
2019-05-30	11.6900	11.8800	11.3639	11.5200	-0.518%	156,263	+436.979%
2019-05-29	11.1500	12.0600	10.9000	11.5800	+4.607%	913,556	+434.197%
2019-05-28	11.5300	11.6093	10.8800	11.0700	-3.990%	622,150	+458.808%
2019-05-24	11.8700	12.0800	10.8800	11.5300	+0.523%	1,168,131	+436.513%
2019-05-23	11.0800	12.2038	10.8400	11.4700	+1.684%	1,049,264	+439.320%
2019-05-22	12.2500	12.2500	11.1731	11.2800	-8.516%	553,859	+448.404%
2019-05-21	12.1900	12.5100	12.0800	12.3300	+4.051%	457,097	+401.703%
2019-05-20	11.0300	11.9100	10.2900	11.8500	+6.565%	917,716	+422.025%
2019-05-17	12.1000	12.1410	11.0900	11.1200	-8.927%	793,344	+456.295%
2019-05-16	12.9700	13.0989	12.1468	12.2100	-4.385%	477,787	+406.634%
2019-05-15	12.0000	12.8800	12.0000	12.7700	+5.712%	366,941	+384.417%
2019-05-14	12.7800	12.8700	12.0200	12.0800	-3.437%	380,848	+412.086%
2019-05-13	13.0800	13.0800	12.5000	12.5100	-6.781%	407,687	+394.484%
2019-05-10	13.5800	13.6100	13.3100	13.4200	+0.075%	181,280	+360.954%
2019-05-09	13.6300	13.6500	13.3000	13.4100	-3.037%	262,209	+361.298%
2019-05-08	13.6100	14.2800	13.5800	13.8300	+0.875%	285,539	+347.289%
2019-05-07	13.7700	13.9000	13.5100	13.7100	-1.154%	280,405	+351.204%
2019-05-06	13.6000	14.0800	13.4400	13.8700	-2.598%	315,759	+345.999%
2019-05-03	13.7100	14.3000	13.6600	14.2400	+4.322%	371,369	+334.410%
2019-05-02	13.9400	14.2400	13.6000	13.6500	-0.727%	447,046	+353.187%
2019-05-01	14.0400	14.3285	13.6800	13.7500	-1.434%	430,431	+349.891%
2019-04-30	14.4300	14.6600	13.9100	13.9500	-2.516%	284,419	+343.441%
2019-04-29	14.6800	15.2000	14.2646	14.3100	-2.254%	497,501	+332.285%
2019-04-26	13.8900	14.6800	13.7000	14.6400	+6.395%	522,489	+322.541%
2019-04-25	14.7000	14.7000	13.7571	13.7600	-6.395%	882,784	+349.564%
2019-04-24	15.1000	15.2450	14.6800	14.7000	-2.649%	358,008	+320.816%
2019-04-23	15.2000	15.2900	14.9300	15.1000	+0.466%	471,680	+309.669%
2019-04-22	15.6300	15.6700	15.0000	15.0300	-3.654%	538,021	+311.577%
2019-04-18	15.8800	16.0589	15.5400	15.6000	-1.266%	538,347	+296.538%
2019-04-17	17.3000	17.4200	15.7800	15.8000	-6.176%	1,139,458	+291.519%
2019-04-16	16.5800	17.5200	16.5001	16.8400	+3.567%	1,038,393	+267.340%
2019-04-15	16.5400	16.6000	15.9500	16.2600	0.000%	290,392	+280.443%
2019-04-12	17.2900	17.4700	16.2200	16.2600	-3.099%	558,861	+280.443%
2019-04-11	16.0700	16.8800	15.7100	16.7800	+4.875%	504,320	+268.653%
2019-04-10	16.5000	16.5999	15.9700	16.0000	-3.498%	554,671	+286.625%
2019-04-09	16.9600	16.9600	16.5000	16.5800	-1.310%	288,684	+273.100%
2019-04-08	17.1300	17.1800	16.7100	16.8000	-1.926%	295,284	+268.214%
2019-04-05	17.1700	17.9000	17.1000	17.1300	+0.117%	296,444	+261.121%
2019-04-04	17.9500	17.9500	17.0000	17.1100	-3.768%	603,927	+261.543%
2019-04-03	17.9100	18.4199	17.6700	17.7800	+0.908%	564,705	+247.919%
2019-04-02	18.5000	18.5800	17.5300	17.6200	-5.371%	733,840	+251.078%
2019-04-01	19.2200	19.2700	18.1100	18.6200	+0.540%	945,329	+232.223%
2019-03-29	18.3600	18.5500	17.9300	18.5200	+3.406%	593,376	+234.017%
2019-03-28	18.4000	18.5900	17.7799	17.9100	-1.970%	496,361	+245.394%
2019-03-27	17.1700	18.3500	17.1200	18.2700	+7.344%	987,288	+238.588%
2019-03-26	17.1000	17.3750	16.7000	17.0200	+0.889%	513,600	+263.455%
2019-03-25	17.0000	17.1800	16.6300	16.8700	-1.862%	436,749	+266.686%
2019-03-22	17.5300	17.6600	16.8000	17.1900	-1.490%	499,966	+259.860%
2019-03-21	17.2100	17.8900	17.1900	17.4500	+1.928%	576,934	+254.499%
2019-03-20	18.2700	18.2700	17.0000	17.1200	-6.448%	1,364,353	+261.332%
2019-03-19	18.6600	19.0100	18.2500	18.3000	-1.454%	715,318	+238.033%
2019-03-18	18.3800	19.2800	17.8900	18.5700	+3.167%	1,706,114	+233.118%
2019-03-15	18.3700	19.1800	17.7600	18.0000	+2.857%	1,570,635	+243.667%
2019-03-14	15.8100	17.5500	15.8000	17.5000	+10.970%	1,486,885	+253.486%
2019-03-13	16.1600	16.8500	15.7700	15.7700	-3.841%	942,828	+292.264%
2019-03-12	17.0000	17.5200	16.1000	16.4000	-2.381%	1,667,272	+277.195%
2019-03-11	16.5000	17.7000	16.1900	16.8000	+9.661%	2,888,486	+268.214%
2019-03-08	14.7600	17.5000	14.6800	15.3200	0.000%	7,250,538	+303.786%

.dark-mode .K3Mn6m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K3Mn6m{ color: #333333; background-color: white; border: 2px solid #333333; }FHLFederal Home Loan Mortgage Corpstock NASDAQ

FHL
Federal Home Loan Mortgage Corp
stock NASDAQ