Federal Home Loan Mortgage Corporation ( FMCC) - Price History
Monthly price history for FMCC (Federal Home Loan Mortgage Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $5.61 | $5.61 |
| June 2026 | $5.99 | $5.99 |
| May 2026 | $6.36 | $6.36 |
| April 2026 | $7.10 | $7.10 |
| March 2026 | $6.40 | $6.40 |
| February 2026 | $6.44 | $6.44 |
| January 2026 | $7.22 | $7.22 |
| December 2025 | $10.14 | $10.14 |
| November 2025 | $9.64 | $9.64 |
| October 2025 | $9.53 | $9.53 |
| September 2025 | $11.77 | $11.77 |
| August 2025 | $9.45 | $9.45 |
| July 2025 | $6.35 | $6.35 |
| June 2025 | $8.24 | $8.24 |
| May 2025 | $7.94 | $7.94 |
| April 2025 | $5.18 | $5.18 |
| March 2025 | $5.35 | $5.35 |
| February 2025 | $5.49 | $5.49 |
| January 2025 | $5.20 | $5.20 |
| December 2024 | $3.27 | $3.27 |
| November 2024 | $3.10 | $3.10 |
| October 2024 | $1.29 | $1.29 |
| September 2024 | $1.15 | $1.15 |
| August 2024 | $1.13 | $1.13 |
| July 2024 | $1.19 | $1.19 |
| June 2024 | $1.35 | $1.35 |
| May 2024 | $1.45 | $1.45 |
| April 2024 | $1.36 | $1.36 |
| March 2024 | $1.35 | $1.35 |
| February 2024 | $1.09 | $1.09 |
| January 2024 | $1.03 | $1.03 |
| December 2023 | $0.85 | $0.85 |
| November 2023 | $0.66 | $0.66 |
| October 2023 | $0.65 | $0.65 |
| September 2023 | $0.59 | $0.59 |
| August 2023 | $0.60 | $0.60 |
| July 2023 | $0.44 | $0.44 |
| June 2023 | $0.43 | $0.43 |
| May 2023 | $0.44 | $0.44 |
| April 2023 | $0.43 | $0.43 |
| March 2023 | $0.41 | $0.41 |
| February 2023 | $0.45 | $0.45 |
| January 2023 | $0.47 | $0.47 |
| December 2022 | $0.35 | $0.35 |
| November 2022 | $0.43 | $0.43 |
| October 2022 | $0.52 | $0.52 |
| September 2022 | $0.52 | $0.52 |
| August 2022 | $0.52 | $0.52 |
| July 2022 | $0.55 | $0.55 |
| June 2022 | $0.42 | $0.42 |
| May 2022 | $0.75 | $0.75 |
| April 2022 | $0.75 | $0.75 |
| March 2022 | $0.79 | $0.79 |
| February 2022 | $0.83 | $0.83 |
| January 2022 | $0.83 | $0.83 |
| December 2021 | $0.83 | $0.83 |
| November 2021 | $1.10 | $1.10 |
| October 2021 | $0.89 | $0.89 |
| September 2021 | $0.82 | $0.82 |
| August 2021 | $0.94 | $0.94 |
| July 2021 | $1.11 | $1.11 |
| June 2021 | $1.44 | $1.44 |
| May 2021 | $2.17 | $2.17 |
| April 2021 | $2.39 | $2.39 |
| March 2021 | $2.05 | $2.05 |
| February 2021 | $1.81 | $1.81 |
| January 2021 | $1.86 | $1.86 |
| December 2020 | $2.33 | $2.33 |
| November 2020 | $2.86 | $2.86 |
| October 2020 | $1.81 | $1.81 |
| September 2020 | $1.91 | $1.91 |
| August 2020 | $2.24 | $2.24 |
| July 2020 | $1.98 | $1.98 |
| June 2020 | $2.19 | $2.19 |
| May 2020 | $2.10 | $2.10 |
| April 2020 | $1.63 | $1.63 |
| March 2020 | $1.40 | $1.40 |
| February 2020 | $2.40 | $2.40 |
| January 2020 | $3.06 | $3.06 |
| December 2019 | $3 | $3 |
| November 2019 | $2.54 | $2.54 |
| October 2019 | $2.88 | $2.88 |
| September 2019 | $3.59 | $3.59 |
| August 2019 | $2.70 | $2.70 |
| July 2019 | $2.25 | $2.25 |
| June 2019 | $2.60 | $2.60 |
| May 2019 | $2.93 | $2.93 |
| April 2019 | $2.40 | $2.40 |
| March 2019 | $2.69 | $2.69 |
| February 2019 | $2.57 | $2.57 |
| January 2019 | $2.46 | $2.46 |
| December 2018 | $1.06 | $1.06 |
| November 2018 | $1.17 | $1.17 |
| October 2018 | $1.27 | $1.27 |
| September 2018 | $1.40 | $1.40 |
| August 2018 | $1.51 | $1.51 |
| July 2018 | $1.52 | $1.52 |
| June 2018 | $1.59 | $1.59 |
| May 2018 | $1.63 | $1.63 |
| April 2018 | $1.38 | $1.38 |
| March 2018 | $1.35 | $1.35 |
| February 2018 | $1.60 | $1.60 |
| January 2018 | $1.99 | $1.99 |
| December 2017 | $2.52 | $2.52 |
| November 2017 | $2.95 | $2.95 |
| October 2017 | $3.09 | $3.09 |
| September 2017 | $2.88 | $2.88 |
| August 2017 | $2.62 | $2.62 |
| July 2017 | $2.47 | $2.47 |
| June 2017 | $2.23 | $2.23 |
| May 2017 | $2.43 | $2.43 |
| April 2017 | $2.86 | $2.86 |
| March 2017 | $2.48 | $2.48 |
| February 2017 | $2.81 | $2.81 |
| January 2017 | $3.98 | $3.98 |
| December 2016 | $3.74 | $3.74 |
| November 2016 | $4.40 | $4.40 |
| October 2016 | $1.60 | $1.60 |
| September 2016 | $1.57 | $1.57 |
| August 2016 | $1.72 | $1.72 |
| July 2016 | $1.76 | $1.76 |
| June 2016 | $1.85 | $1.85 |
| May 2016 | $2 | $2 |
| April 2016 | $1.55 | $1.55 |
| March 2016 | $1.34 | $1.34 |
| February 2016 | $1.66 | $1.66 |
| January 2016 | $1.31 | $1.31 |
| December 2015 | $1.62 | $1.62 |
| November 2015 | $2.05 | $2.05 |
| October 2015 | $2.21 | $2.21 |
| September 2015 | $2.20 | $2.20 |
| August 2015 | $2.26 | $2.26 |
| July 2015 | $2.25 | $2.25 |
| June 2015 | $2.21 | $2.21 |
| May 2015 | $2.46 | $2.46 |
| April 2015 | $2.62 | $2.62 |
| March 2015 | $2.28 | $2.28 |
| February 2015 | $2.70 | $2.70 |
| January 2015 | $2.15 | $2.15 |
| December 2014 | $2.06 | $2.06 |
| November 2014 | $2.39 | $2.39 |
| October 2014 | $2.06 | $2.06 |
| September 2014 | $2.64 | $2.64 |
| August 2014 | $3.82 | $3.82 |
| July 2014 | $4.17 | $4.17 |
| June 2014 | $3.86 | $3.86 |
| May 2014 | $4.44 | $4.44 |
| April 2014 | $3.91 | $3.91 |
| March 2014 | $3.86 | $3.86 |
| February 2014 | $4.62 | $4.62 |
| January 2014 | $3.02 | $3.02 |
| December 2013 | $2.90 | $2.90 |
| November 2013 | $2.41 | $2.41 |
| October 2013 | $2.24 | $2.24 |
| September 2013 | $1.26 | $1.26 |
| August 2013 | $1.12 | $1.12 |
| July 2013 | $1.43 | $1.43 |
| June 2013 | $1.35 | $1.35 |
| May 2013 | $2.03 | $2.03 |
| April 2013 | $0.81 | $0.81 |
| March 2013 | $0.68 | $0.68 |
| February 2013 | $0.28 | $0.28 |
| January 2013 | $0.29 | $0.29 |
| December 2012 | $0.26 | $0.26 |
| November 2012 | $0.30 | $0.30 |
| October 2012 | $0.26 | $0.26 |
| September 2012 | $0.26 | $0.26 |
| August 2012 | $0.24 | $0.24 |
| July 2012 | $0.24 | $0.24 |
| June 2012 | $0.25 | $0.25 |
| May 2012 | $0.27 | $0.27 |
| April 2012 | $0.29 | $0.29 |
| March 2012 | $0.30 | $0.30 |
| February 2012 | $0.32 | $0.32 |
| January 2012 | $0.23 | $0.23 |
| December 2011 | $0.21 | $0.21 |
| November 2011 | $0.20 | $0.20 |
| October 2011 | $0.25 | $0.25 |
| September 2011 | $0.24 | $0.24 |
| August 2011 | $0.32 | $0.32 |
| July 2011 | $0.36 | $0.36 |
| June 2011 | $0.35 | $0.35 |
| May 2011 | $0.40 | $0.40 |
| April 2011 | $0.44 | $0.44 |
| March 2011 | $0.39 | $0.39 |
| February 2011 | $0.48 | $0.48 |
| January 2011 | $0.61 | $0.61 |
| December 2010 | $0.30 | $0.30 |
| November 2010 | $0.31 | $0.31 |
| October 2010 | $0.39 | $0.39 |
| September 2010 | $0.30 | $0.30 |
| August 2010 | $0.33 | $0.33 |
| July 2010 | $0.39 | $0.39 |
| June 2010 | $0.41 | $0.41 |
| May 2010 | $1.24 | $1.24 |
| April 2010 | $1.50 | $1.50 |
| March 2010 | $1.27 | $1.27 |
| February 2010 | $1.18 | $1.18 |
| January 2010 | $1.18 | $1.18 |
| December 2009 | $1.47 | $1.47 |
| November 2009 | $1.03 | $1.03 |
| October 2009 | $1.23 | $1.23 |
| September 2009 | $1.80 | $1.80 |
| August 2009 | $2.29 | $2.29 |
| July 2009 | $0.62 | $0.62 |
| June 2009 | $0.62 | $0.62 |
| May 2009 | $0.80 | $0.80 |
| April 2009 | $0.79 | $0.79 |
| March 2009 | $0.76 | $0.76 |
| February 2009 | $0.42 | $0.42 |
| January 2009 | $0.59 | $0.59 |
| December 2008 | $0.73 | $0.73 |
| November 2008 | $1.18 | $1.18 |
| October 2008 | $1.03 | $1.03 |
| September 2008 | $1.71 | $1.71 |
| August 2008 | $4.51 | $4.51 |
| July 2008 | $8.17 | $8.17 |
| June 2008 | $16.40 | $16.40 |
| May 2008 | $25.13 | $25.42 |
| April 2008 | $24.62 | $24.91 |
| March 2008 | $25.03 | $25.32 |
| February 2008 | $24.58 | $25.18 |
| January 2008 | $29.66 | $30.39 |
| December 2007 | $33.26 | $34.07 |
| November 2007 | $33.95 | $35.07 |
| October 2007 | $50.56 | $52.23 |
| September 2007 | $57.13 | $59.01 |
| August 2007 | $59.14 | $61.61 |
| July 2007 | $54.97 | $57.27 |
| June 2007 | $58.26 | $60.70 |
| May 2007 | $63.62 | $66.79 |
| April 2007 | $61.71 | $64.78 |
| March 2007 | $56.67 | $59.49 |
| February 2007 | $60.60 | $64.13 |
| January 2007 | $61.36 | $64.93 |
| December 2006 | $64.16 | $67.90 |
| November 2006 | $63 | $67.16 |
| October 2006 | $64.72 | $68.99 |
| September 2006 | $62.22 | $66.33 |
| August 2006 | $59.23 | $63.60 |
| July 2006 | $53.88 | $57.86 |
| June 2006 | $53.09 | $57.01 |
| May 2006 | $55.46 | $60.04 |
| April 2006 | $56.40 | $61.06 |
| March 2006 | $56.35 | $61 |
| February 2006 | $61.80 | $67.39 |
| January 2006 | $62.24 | $67.86 |
| December 2005 | $59.93 | $65.35 |
| November 2005 | $56.85 | $62.45 |
| October 2005 | $55.85 | $61.35 |
| September 2005 | $51.40 | $56.46 |
| August 2005 | $54.64 | $60.38 |
| July 2005 | $57.27 | $63.28 |
| June 2005 | $59.03 | $65.23 |
| May 2005 | $58.54 | $65.04 |
| April 2005 | $55.38 | $61.52 |
| March 2005 | $56.89 | $63.20 |
| February 2005 | $55.51 | $62 |
| January 2005 | $58.46 | $65.29 |
| December 2004 | $65.99 | $73.70 |
| November 2004 | $60.85 | $68.26 |
| October 2004 | $59.37 | $66.60 |
| September 2004 | $58.16 | $65.24 |
| August 2004 | $59.57 | $67.12 |
| July 2004 | $57.07 | $64.31 |
| June 2004 | $56.18 | $63.30 |
| May 2004 | $51.56 | $58.39 |
| April 2004 | $51.57 | $58.40 |
| March 2004 | $52.15 | $59.06 |
| February 2004 | $54.41 | $61.92 |
| January 2004 | $54.85 | $62.42 |
| December 2003 | $51.25 | $58.32 |
| November 2003 | $47.59 | $54.42 |
| October 2003 | $49.09 | $56.13 |
| September 2003 | $45.78 | $52.35 |
| August 2003 | $46.26 | $53.15 |
| July 2003 | $42.51 | $48.85 |
| June 2003 | $44.18 | $50.77 |
| May 2003 | $51.78 | $59.81 |
| April 2003 | $50.13 | $57.90 |
| March 2003 | $45.97 | $53.10 |
| February 2003 | $47.08 | $54.65 |
| January 2003 | $48.23 | $55.98 |
| December 2002 | $50.87 | $59.05 |
| November 2002 | $49.47 | $57.64 |
| October 2002 | $52.85 | $61.58 |
| September 2002 | $47.98 | $55.90 |
| August 2002 | $54.83 | $64.10 |
| July 2002 | $52.99 | $61.95 |
| June 2002 | $52.34 | $61.20 |
| May 2002 | $55.87 | $65.55 |
| April 2002 | $55.70 | $65.35 |
| March 2002 | $54.02 | $63.37 |
| February 2002 | $54.15 | $63.74 |
| January 2002 | $57.02 | $67.12 |
| December 2001 | $55.56 | $65.40 |
| November 2001 | $56.04 | $66.17 |
| October 2001 | $57.44 | $67.82 |
| September 2001 | $55.05 | $65 |
| August 2001 | $53.08 | $62.88 |
| July 2001 | $57.77 | $68.44 |
| June 2001 | $57.44 | $68.05 |
| May 2001 | $55.72 | $66.20 |
| April 2001 | $55.38 | $65.80 |
| March 2001 | $54.56 | $64.83 |
| February 2001 | $55.26 | $65.85 |
| January 2001 | $51.19 | $61 |
| December 2000 | $57.80 | $68.88 |
| November 2000 | $50.58 | $60.44 |
| October 2000 | $50.21 | $60 |
| September 2000 | $45.24 | $54.06 |
| August 2000 | $35.15 | $42.14 |
| July 2000 | $32.89 | $39.44 |
| June 2000 | $33.78 | $40.50 |
| May 2000 | $36.98 | $44.50 |
| April 2000 | $38.17 | $45.94 |
| March 2000 | $36.72 | $44.19 |
| February 2000 | $34.54 | $41.75 |
| January 2000 | $41.52 | $50.19 |
| December 1999 | $38.94 | $47.06 |
| November 1999 | $40.72 | $49.38 |
| October 1999 | $44.54 | $54 |
| September 1999 | $42.89 | $52 |
| August 1999 | $42.35 | $51.50 |
| July 1999 | $47.19 | $57.38 |
| June 1999 | $47.70 | $58 |
| May 1999 | $47.83 | $58.31 |
| April 1999 | $51.37 | $62.62 |
| March 1999 | $47.01 | $57.31 |
| February 1999 | $48.18 | $58.88 |
| January 1999 | $50.73 | $62 |
| December 1998 | $52.73 | $64.44 |
| November 1998 | $49.41 | $60.50 |
| October 1998 | $46.96 | $57.50 |
| September 1998 | $40.53 | $49.62 |
| August 1998 | $32.18 | $39.50 |
| July 1998 | $38.49 | $47.25 |
| June 1998 | $38.34 | $47.06 |
| May 1998 | $36.97 | $45.50 |
| April 1998 | $37.63 | $46.31 |
| March 1998 | $38.54 | $47.44 |
| February 1998 | $38.30 | $47.25 |
| January 1998 | $36.07 | $44.50 |
| December 1997 | $33.99 | $41.94 |
| November 1997 | $33.35 | $41.25 |
| October 1997 | $30.62 | $37.88 |
| September 1997 | $28.50 | $35.25 |
| August 1997 | $26.30 | $32.62 |
| July 1997 | $29.07 | $36.06 |
| June 1997 | $28.22 | $35 |
| May 1997 | $26.53 | $33 |
| April 1997 | $25.62 | $31.88 |
| March 1997 | $21.90 | $27.25 |
| February 1997 | $23.84 | $29.75 |
| January 1997 | $24.24 | $30.25 |
| December 1996 | $22.11 | $27.59 |
| November 1996 | $22.82 | $28.56 |
| October 1996 | $20.17 | $25.25 |
| September 1996 | $19.50 | $24.41 |
| August 1996 | $17.58 | $22.09 |
| July 1996 | $16.76 | $21.06 |
| June 1996 | $17.01 | $21.38 |
| May 1996 | $16.37 | $20.66 |
| April 1996 | $16.52 | $20.84 |
| March 1996 | $16.89 | $21.31 |
| February 1996 | $16.28 | $20.62 |
| January 1996 | $16.90 | $21.41 |
| December 1995 | $16.48 | $20.88 |
| November 1995 | $15.14 | $19.25 |
| October 1995 | $13.62 | $17.31 |
| September 1995 | $13.59 | $17.28 |
| August 1995 | $12.58 | $16.06 |
| July 1995 | $12.82 | $16.38 |
| June 1995 | $13.46 | $17.19 |
| May 1995 | $13.28 | $17.03 |
| April 1995 | $12.72 | $16.31 |
| March 1995 | $11.79 | $15.12 |
| February 1995 | $11.25 | $14.50 |
| January 1995 | $10.86 | $14 |
| December 1994 | $9.79 | $12.62 |
| November 1994 | $9.62 | $12.47 |
| October 1994 | $10.51 | $13.62 |
| September 1994 | $10.30 | $13.34 |
| August 1994 | $11.93 | $15.53 |
| July 1994 | $11.43 | $14.88 |
| June 1994 | $11.62 | $15.12 |
| May 1994 | $11.09 | $14.50 |
| April 1994 | $10.80 | $14.12 |
| March 1994 | $9.70 | $12.69 |
| February 1994 | $10.61 | $13.94 |
| January 1994 | $11.08 | $14.56 |
| December 1993 | $9.49 | $12.47 |
| November 1993 | $9.09 | $12 |
| October 1993 | $9.71 | $12.81 |
| September 1993 | $9.59 | $12.66 |
| August 1993 | $9.98 | $13.22 |
| July 1993 | $10.42 | $13.81 |
| June 1993 | $10.54 | $13.97 |
| May 1993 | $9.39 | $12.50 |
| April 1993 | $9.30 | $12.38 |
| March 1993 | $9.41 | $12.53 |
| February 1993 | $8.58 | $11.47 |
| January 1993 | $9.30 | $12.44 |
| December 1992 | $9.04 | $12.09 |
| November 1992 | $8.80 | $11.81 |
| October 1992 | $7.80 | $10.47 |
| September 1992 | $7.91 | $10.62 |
| August 1992 | $7.79 | $10.50 |
| July 1992 | $8.18 | $11.03 |
| June 1992 | $7.37 | $9.94 |
| May 1992 | $7.45 | $10.09 |
| April 1992 | $7.40 | $10.03 |
| March 1992 | $7.86 | $10.65 |
| February 1992 | $7.24 | $9.85 |
| January 1992 | $7.59 | $10.33 |
| December 1991 | $8.42 | $11.46 |
| November 1991 | $5.73 | $7.83 |
| October 1991 | $6.69 | $9.16 |
| September 1991 | $6.37 | $8.72 |
| August 1991 | $5.72 | $7.86 |
| July 1991 | $5.40 | $7.43 |
| June 1991 | $4.88 | $6.71 |
| May 1991 | $5.32 | $7.36 |
| April 1991 | $4.58 | $6.33 |
| March 1991 | $4.77 | $6.60 |
| February 1991 | $4.21 | $5.86 |
| January 1991 | $3.67 | $5.12 |
| December 1990 | $2.92 | $4.06 |
| November 1990 | $2.40 | $3.38 |
| October 1990 | $2.02 | $2.83 |
| September 1990 | $3.22 | $4.52 |
| August 1990 | $3.55 | $5.02 |
| July 1990 | $4.26 | $6.02 |
| June 1990 | $4.45 | $6.29 |
| May 1990 | $4.24 | $6.03 |
| April 1990 | $3.79 | $5.38 |
| March 1990 | $4.06 | $5.77 |
| February 1990 | $4.02 | $5.75 |
| January 1990 | $3.56 | $5.08 |
| December 1989 | $3.91 | $5.59 |
| November 1989 | $4.83 | $6.94 |
| October 1989 | $4.97 | $7.15 |
| September 1989 | $5.45 | $7.83 |
| August 1989 | $4.81 | $6.95 |
| July 1989 | $4.55 | $6.57 |
| June 1989 | $4.07 | $5.88 |
| May 1989 | $4.30 | $6.24 |
| April 1989 | $3.69 | $5.35 |
| March 1989 | $3.45 | $5.01 |
| February 1989 | $2.89 | $4.23 |
| January 1989 | $2.94 | $4.30 |
| December 1988 | $2.88 | $4.21 |
FMCC
Price: $5.61
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.02 USD
P/E Ratio: -302.50
Exchange: OQB
Sector: Financial Services
Industry: Mortgage Finance
Market Capitalization: 3.7 billion