Federal Home Loan Mortgage Corporation ( FMCCH) - Price History
Monthly price history for FMCCH (Federal Home Loan Mortgage Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $14.85 | $14.85 |
| May 2026 | $16.39 | $16.39 |
| April 2026 | $15.70 | $15.70 |
| March 2026 | $15.83 | $15.83 |
| February 2026 | $17.68 | $17.68 |
| January 2026 | $17.94 | $17.94 |
| December 2025 | $21.11 | $21.11 |
| November 2025 | $21.75 | $21.75 |
| October 2025 | $23.09 | $23.09 |
| September 2025 | $24 | $24 |
| August 2025 | $23.40 | $23.40 |
| July 2025 | $17.75 | $17.75 |
| June 2025 | $18.90 | $18.90 |
| May 2025 | $18.79 | $18.79 |
| April 2025 | $16.25 | $16.25 |
| March 2025 | $17.40 | $17.40 |
| February 2025 | $16.96 | $16.96 |
| January 2025 | $16.69 | $16.69 |
| December 2024 | $17.36 | $17.36 |
| November 2024 | $15 | $15 |
| October 2024 | $6.68 | $6.68 |
| September 2024 | $6 | $6 |
| August 2024 | $5.80 | $5.80 |
| July 2024 | $6.52 | $6.52 |
| June 2024 | $6.80 | $6.80 |
| May 2024 | $6.94 | $6.94 |
| April 2024 | $5.80 | $5.80 |
| March 2024 | $5.35 | $5.35 |
| February 2024 | $5.22 | $5.22 |
| January 2024 | $5.62 | $5.62 |
| December 2023 | $4.11 | $4.11 |
| November 2023 | $3.25 | $3.25 |
| October 2023 | $3.21 | $3.21 |
| September 2023 | $3.21 | $3.21 |
| August 2023 | $3.32 | $3.32 |
| July 2023 | $3.01 | $3.01 |
| June 2023 | $3.12 | $3.12 |
| May 2023 | $2.28 | $2.28 |
| April 2023 | $2.32 | $2.32 |
| March 2023 | $2.50 | $2.50 |
| February 2023 | $3.19 | $3.19 |
| January 2023 | $2.80 | $2.80 |
| December 2022 | $2.31 | $2.31 |
| November 2022 | $3.18 | $3.18 |
| October 2022 | $4.21 | $4.21 |
| September 2022 | $4.26 | $4.26 |
| August 2022 | $4.25 | $4.25 |
| July 2022 | $4.45 | $4.45 |
| June 2022 | $4.50 | $4.50 |
| May 2022 | $4.95 | $4.95 |
| April 2022 | $5.40 | $5.40 |
| March 2022 | $4.27 | $4.27 |
| February 2022 | $3.60 | $3.60 |
| January 2022 | $3.70 | $3.70 |
| December 2021 | $4.17 | $4.17 |
| November 2021 | $4.40 | $4.40 |
| October 2021 | $4.18 | $4.18 |
| September 2021 | $3.39 | $3.39 |
| August 2021 | $2.48 | $2.48 |
| July 2021 | $2.94 | $2.94 |
| June 2021 | $3.40 | $3.40 |
| May 2021 | $9.96 | $9.96 |
| April 2021 | $10.24 | $10.24 |
| March 2021 | $8.70 | $8.70 |
| February 2021 | $8.31 | $8.31 |
| January 2021 | $8.75 | $8.75 |
| December 2020 | $14.78 | $14.78 |
| November 2020 | $17.40 | $17.40 |
| October 2020 | $13.60 | $13.60 |
| September 2020 | $13.50 | $13.50 |
| August 2020 | $14 | $14 |
| July 2020 | $13.07 | $13.07 |
| June 2020 | $12.30 | $12.30 |
| May 2020 | $13.25 | $13.25 |
| April 2020 | $10 | $10 |
| March 2020 | $9.40 | $9.40 |
| February 2020 | $17.51 | $17.51 |
| January 2020 | $17.90 | $17.90 |
| December 2019 | $19.25 | $19.25 |
| November 2019 | $17 | $17 |
| October 2019 | $19.50 | $19.50 |
| September 2019 | $21.85 | $21.85 |
| August 2019 | $19.50 | $19.50 |
| July 2019 | $17.80 | $17.80 |
| June 2019 | $21 | $21 |
| May 2019 | $22.60 | $22.60 |
| April 2019 | $17.50 | $17.50 |
| March 2019 | $16 | $16 |
| February 2019 | $15.65 | $15.65 |
| January 2019 | $15.50 | $15.50 |
| December 2018 | $10.65 | $10.65 |
| November 2018 | $8.75 | $8.75 |
| October 2018 | $8.50 | $8.50 |
| September 2018 | $8.43 | $8.43 |
| August 2018 | $8.86 | $8.86 |
| July 2018 | $8.76 | $8.76 |
| June 2018 | $9.90 | $9.90 |
| May 2018 | $9 | $9 |
| April 2018 | $9.60 | $9.60 |
| March 2018 | $8.25 | $8.25 |
| February 2018 | $10.20 | $10.20 |
| January 2018 | $12.20 | $12.20 |
| December 2017 | $13 | $13 |
| November 2017 | $9.15 | $9.15 |
| October 2017 | $9.35 | $9.35 |
| September 2017 | $10.30 | $10.30 |
| August 2017 | $10 | $10 |
| July 2017 | $10 | $10 |
| June 2017 | $7.62 | $7.62 |
| May 2017 | $9.70 | $9.70 |
| April 2017 | $11.75 | $11.75 |
| March 2017 | $10.65 | $10.65 |
| February 2017 | $12.50 | $12.50 |
| January 2017 | $12.80 | $12.80 |
| December 2016 | $11.75 | $11.75 |
| November 2016 | $12.47 | $12.47 |
| October 2016 | $5.07 | $5.07 |
| September 2016 | $4.60 | $4.60 |
| August 2016 | $5.50 | $5.50 |
| July 2016 | $6.29 | $6.29 |
| June 2016 | $6.20 | $6.20 |
| May 2016 | $6.85 | $6.85 |
| April 2016 | $5.70 | $5.70 |
| March 2016 | $3.90 | $3.90 |
| February 2016 | $4.06 | $4.06 |
| January 2016 | $4.01 | $4.01 |
| December 2015 | $4.65 | $4.65 |
| November 2015 | $6.10 | $6.10 |
| October 2015 | $6.30 | $6.30 |
| September 2015 | $7.05 | $7.05 |
| August 2015 | $7 | $7 |
| July 2015 | $7 | $7 |
| June 2015 | $5.93 | $5.93 |
| May 2015 | $6.85 | $6.85 |
| April 2015 | $8.34 | $8.34 |
| March 2015 | $6.90 | $6.90 |
| February 2015 | $7.10 | $7.10 |
| January 2015 | $6 | $6 |
| December 2014 | $5.52 | $5.52 |
| November 2014 | $6.40 | $6.40 |
| October 2014 | $6.51 | $6.51 |
| September 2014 | $15.71 | $15.71 |
| August 2014 | $19 | $19 |
| July 2014 | $19.73 | $19.73 |
| June 2014 | $17.80 | $17.80 |
| May 2014 | $17.85 | $17.85 |
| April 2014 | $18.10 | $18.10 |
| March 2014 | $17.58 | $17.58 |
| February 2014 | $20.73 | $20.73 |
| January 2014 | $17 | $17 |
| December 2013 | $13.40 | $13.40 |
| November 2013 | $12.53 | $12.53 |
| October 2013 | $11.15 | $11.15 |
| September 2013 | $8.60 | $8.60 |
| August 2013 | $7.55 | $7.55 |
| July 2013 | $7.81 | $7.81 |
| June 2013 | $8 | $8 |
| May 2013 | $10.50 | $10.50 |
| April 2013 | $7.95 | $7.95 |
| March 2013 | $5.69 | $5.69 |
| February 2013 | $3.92 | $3.92 |
| January 2013 | $3.30 | $3.30 |
| December 2012 | $2.85 | $2.85 |
| November 2012 | $2.82 | $2.82 |
| October 2012 | $2.55 | $2.55 |
| September 2012 | $1.02 | $1.02 |
| August 2012 | $1.12 | $1.12 |
| July 2012 | $2.82 | $2.82 |
| June 2012 | $2.80 | $2.80 |
| May 2012 | $2.50 | $2.50 |
| April 2012 | $1.87 | $1.87 |
| March 2012 | $1.94 | $1.94 |
| February 2012 | $1.60 | $1.60 |
| January 2012 | $2.15 | $2.15 |
| December 2011 | $1.90 | $1.90 |
| November 2011 | $2.95 | $2.95 |
| October 2011 | $2.70 | $2.70 |
| September 2011 | $2.95 | $2.95 |
| August 2011 | $3.48 | $3.48 |
| July 2011 | $4 | $4 |
| June 2011 | $4.45 | $4.45 |
| May 2011 | $5.30 | $5.30 |
| April 2011 | $3.25 | $3.25 |
| March 2011 | $2.95 | $2.95 |
| February 2011 | $3.20 | $3.20 |
| January 2011 | $2.23 | $2.23 |
| December 2010 | $0.90 | $0.90 |
| November 2010 | $1.08 | $1.08 |
| October 2010 | $0.90 | $0.90 |
| September 2010 | $0.60 | $0.60 |
| August 2010 | $0.58 | $0.58 |
| July 2010 | $0.74 | $0.74 |
| June 2010 | $0.65 | $0.65 |
| May 2010 | $1.52 | $1.52 |
| April 2010 | $2.09 | $2.09 |
| March 2010 | $1.62 | $1.62 |
| February 2010 | $1.58 | $1.58 |
| January 2010 | $1.55 | $1.55 |
| December 2009 | $1.61 | $1.61 |
| November 2009 | $1.35 | $1.35 |
| October 2009 | $1.77 | $1.77 |
| September 2009 | $2.73 | $2.73 |
| August 2009 | $2.93 | $2.93 |
| July 2009 | $1.71 | $1.71 |
| June 2009 | $1.23 | $1.23 |
| May 2009 | $0.67 | $0.67 |
| April 2009 | $0.75 | $0.75 |
| March 2009 | $0.70 | $0.70 |
| February 2009 | $0.41 | $0.41 |
| January 2009 | $0.89 | $0.89 |
| December 2008 | $0.50 | $0.50 |
| November 2008 | $0.60 | $0.60 |
| October 2008 | $1.71 | $1.71 |
| September 2008 | $2.25 | $2.25 |
| August 2008 | $16.80 | $16.80 |
| July 2008 | $22.10 | $22.10 |
| June 2008 | $33.02 | $33.02 |
| May 2008 | $33.97 | $34.60 |
| April 2008 | $33.07 | $33.68 |
| March 2008 | $32.15 | $32.75 |
| February 2008 | $35.64 | $37 |
| January 2008 | $37.33 | $38.75 |
| December 2007 | $33.72 | $35 |
| November 2007 | $34.23 | $36.20 |
| October 2007 | $38.77 | $41 |
| September 2007 | $38.77 | $41 |
| August 2007 | $40.97 | $44 |
| July 2007 | $39.21 | $42.11 |
| June 2007 | $40.04 | $43 |
| May 2007 | $41.18 | $44.87 |
| April 2007 | $42.40 | $46.20 |
| March 2007 | $43.71 | $47.62 |
| February 2007 | $43.93 | $48.50 |
| January 2007 | $41.94 | $46.30 |
| December 2006 | $41.67 | $46 |
| November 2006 | $41.63 | $46.60 |
| October 2006 | $41.10 | $46 |
| September 2006 | $38.95 | $43.60 |
| August 2006 | $37.85 | $43 |
| July 2006 | $36.53 | $41.50 |
| June 2006 | $35.21 | $40 |
| May 2006 | $36.58 | $42.20 |
| April 2006 | $36.23 | $41.80 |
| March 2006 | $37.75 | $43.55 |
| February 2006 | $38.56 | $45.11 |
| January 2006 | $39.54 | $46.25 |
| December 2005 | $36.76 | $43 |
| November 2005 | $35.44 | $42.10 |
| October 2005 | $35.57 | $42.25 |
| September 2005 | $37.06 | $44.02 |
| August 2005 | $38.22 | $46.05 |
| July 2005 | $36.43 | $43.90 |
| June 2005 | $36.10 | $43.50 |
| May 2005 | $35.16 | $43 |
| April 2005 | $35.06 | $42.87 |
| March 2005 | $35.37 | $43.25 |
| February 2005 | $36.28 | $45 |
| January 2005 | $35.88 | $44.50 |
| December 2004 | $35.15 | $43.60 |
| November 2004 | $34.57 | $43.50 |
| October 2004 | $35.43 | $44.58 |
| September 2004 | $34.83 | $43.82 |
| August 2004 | $34.48 | $44 |
| July 2004 | $33.70 | $43 |
| June 2004 | $34.48 | $44 |
| May 2004 | $33.71 | $43.65 |
| April 2004 | $36.50 | $47.25 |
| March 2004 | $38.04 | $49.25 |
| February 2004 | $36.98 | $48.50 |
| January 2004 | $36.86 | $48.35 |
| December 2003 | $34.88 | $45.75 |
| November 2003 | $35.90 | $47.75 |
| October 2003 | $36.47 | $48.50 |
| September 2003 | $35.56 | $47.30 |
| August 2003 | $35.98 | $48.50 |
| July 2003 | $35.98 | $48.50 |
| June 2003 | $37.09 | $50 |
| May 2003 | $36.98 | $50.50 |
| April 2003 | $35.99 | $49.15 |
| March 2003 | $35.88 | $49 |
| February 2003 | $35.69 | $49.38 |
| January 2003 | $35.63 | $49.30 |
| December 2002 | $35.42 | $49 |
| November 2002 | $35.17 | $49.30 |
| October 2002 | $35.24 | $49.40 |
| September 2002 | $34.60 | $48.50 |
| August 2002 | $33.98 | $48.25 |
| July 2002 | $33.80 | $48 |
| June 2002 | $32.92 | $46.75 |
| May 2002 | $32.66 | $47 |
| April 2002 | $32.66 | $47 |
| March 2002 | $32.66 | $47 |
| February 2002 | $32.91 | $48 |
| January 2002 | $32.05 | $46.75 |
| December 2001 | $31.88 | $46.50 |
| November 2001 | $32.96 | $48.75 |
| October 2001 | $31.10 | $46 |
| September 2001 | $30.91 | $45.72 |
| August 2001 | $30.60 | $45.25 |
| July 2001 | $30.76 | $45.50 |
| June 2001 | $30.76 | $45.50 |
| May 2001 | $29.99 | $45 |
| April 2001 | $29.93 | $44.90 |
| March 2001 | $29.32 | $43.98 |
| February 2001 | $29.59 | $45 |
| January 2001 | $29.92 | $45.50 |
| December 2000 | $28.47 | $43.30 |
| November 2000 | $26.96 | $41.62 |
| October 2000 | $26.55 | $41 |
| September 2000 | $27.53 | $42.50 |
| August 2000 | $26.40 | $41.38 |
| July 2000 | $25.36 | $39.75 |
| June 2000 | $24.88 | $39 |
| May 2000 | $24.88 | $39.62 |
| April 2000 | $26.37 | $42 |
| March 2000 | $25.46 | $40.55 |
| February 2000 | $24.88 | $40.27 |
| January 2000 | $24.41 | $39.50 |
| December 1999 | $24.91 | $40.31 |
| November 1999 | $25.56 | $42 |
| October 1999 | $29.21 | $48 |
| September 1999 | $29.21 | $48 |
| August 1999 | $28.82 | $48 |
| July 1999 | $30.25 | $50.38 |
| June 1999 | $30.02 | $50 |
| May 1999 | $29.80 | $49.62 |
| April 1999 | $29.86 | $49.73 |
| March 1999 | $30.32 | $50.50 |
| February 1999 | $30.64 | $51.69 |
| January 1999 | $29.78 | $50.25 |
| December 1998 | $29.64 | $50 |
| November 1998 | $29.08 | $49.75 |
| October 1998 | $29.49 | $50.45 |
FMCCH
Price: $14.85
52 week price:
Earnings Per Share: 0.07 USD
P/E Ratio: 253.68
Exchange: OQB
Sector: Financial Services
Industry: Mortgage Finance
Market Capitalization: 3.8 billion