Federal Home Loan Mortgage Corporation ( FMCCI) - Price History
Monthly price history for FMCCI (Federal Home Loan Mortgage Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $12.50 | $12.50 |
| May 2026 | $13.58 | $13.58 |
| April 2026 | $14.46 | $14.46 |
| March 2026 | $13.64 | $13.64 |
| February 2026 | $15.90 | $15.90 |
| January 2026 | $16.62 | $16.62 |
| December 2025 | $18.80 | $18.80 |
| November 2025 | $18.49 | $18.49 |
| October 2025 | $19.90 | $19.90 |
| September 2025 | $21.16 | $21.16 |
| August 2025 | $22 | $22 |
| July 2025 | $16.51 | $16.51 |
| June 2025 | $17.82 | $17.82 |
| May 2025 | $18.80 | $18.80 |
| April 2025 | $16.30 | $16.30 |
| March 2025 | $18.19 | $18.19 |
| February 2025 | $16.47 | $16.47 |
| January 2025 | $16.01 | $16.01 |
| December 2024 | $17.19 | $17.19 |
| November 2024 | $15.12 | $15.12 |
| October 2024 | $6.21 | $6.21 |
| September 2024 | $6.26 | $6.26 |
| August 2024 | $5.50 | $5.50 |
| July 2024 | $6.50 | $6.50 |
| June 2024 | $6.85 | $6.85 |
| May 2024 | $6.82 | $6.82 |
| April 2024 | $5.65 | $5.65 |
| March 2024 | $5.40 | $5.40 |
| February 2024 | $5.05 | $5.05 |
| January 2024 | $5.50 | $5.50 |
| December 2023 | $3.90 | $3.90 |
| November 2023 | $3.05 | $3.05 |
| October 2023 | $3.25 | $3.25 |
| September 2023 | $3.15 | $3.15 |
| August 2023 | $3.27 | $3.27 |
| July 2023 | $2.76 | $2.76 |
| June 2023 | $2.84 | $2.84 |
| May 2023 | $2.20 | $2.20 |
| April 2023 | $2.37 | $2.37 |
| March 2023 | $2.33 | $2.33 |
| February 2023 | $2.86 | $2.86 |
| January 2023 | $2.86 | $2.86 |
| December 2022 | $2.46 | $2.46 |
| November 2022 | $3.26 | $3.26 |
| October 2022 | $3.90 | $3.90 |
| September 2022 | $4.19 | $4.19 |
| August 2022 | $3.73 | $3.73 |
| July 2022 | $3.60 | $3.60 |
| June 2022 | $4.25 | $4.25 |
| May 2022 | $4.65 | $4.65 |
| April 2022 | $5.10 | $5.10 |
| March 2022 | $4.05 | $4.05 |
| February 2022 | $3.45 | $3.45 |
| January 2022 | $3.49 | $3.49 |
| December 2021 | $3.70 | $3.70 |
| November 2021 | $4.01 | $4.01 |
| October 2021 | $3.73 | $3.73 |
| September 2021 | $2.90 | $2.90 |
| August 2021 | $2.52 | $2.52 |
| July 2021 | $2.85 | $2.85 |
| June 2021 | $3.22 | $3.22 |
| May 2021 | $9.58 | $9.58 |
| April 2021 | $9.85 | $9.85 |
| March 2021 | $7.79 | $7.79 |
| February 2021 | $7.90 | $7.90 |
| January 2021 | $7.85 | $7.85 |
| December 2020 | $13.81 | $13.81 |
| November 2020 | $16.50 | $16.50 |
| October 2020 | $11.50 | $11.50 |
| September 2020 | $12.75 | $12.75 |
| August 2020 | $14 | $14 |
| July 2020 | $12.85 | $12.85 |
| June 2020 | $11.20 | $11.20 |
| May 2020 | $12.05 | $12.05 |
| April 2020 | $9.39 | $9.39 |
| March 2020 | $8 | $8 |
| February 2020 | $15.97 | $15.97 |
| January 2020 | $15.80 | $15.80 |
| December 2019 | $17.75 | $17.75 |
| November 2019 | $15.70 | $15.70 |
| October 2019 | $18 | $18 |
| September 2019 | $20.15 | $20.15 |
| August 2019 | $18.60 | $18.60 |
| July 2019 | $17.35 | $17.35 |
| June 2019 | $18.95 | $18.95 |
| May 2019 | $21.99 | $21.99 |
| April 2019 | $17.35 | $17.35 |
| March 2019 | $16.09 | $16.09 |
| February 2019 | $15.50 | $15.50 |
| January 2019 | $15.10 | $15.10 |
| December 2018 | $10.70 | $10.70 |
| November 2018 | $8.71 | $8.71 |
| October 2018 | $9.24 | $9.24 |
| September 2018 | $8.29 | $8.29 |
| August 2018 | $8.98 | $8.98 |
| July 2018 | $8.75 | $8.75 |
| June 2018 | $9.51 | $9.51 |
| May 2018 | $8.50 | $8.50 |
| April 2018 | $9.33 | $9.33 |
| March 2018 | $8.55 | $8.55 |
| February 2018 | $10.40 | $10.40 |
| January 2018 | $11.99 | $11.99 |
| December 2017 | $12.66 | $12.66 |
| November 2017 | $8.49 | $8.49 |
| October 2017 | $8.50 | $8.50 |
| September 2017 | $10 | $10 |
| August 2017 | $9.05 | $9.05 |
| July 2017 | $9.50 | $9.50 |
| June 2017 | $7.96 | $7.96 |
| May 2017 | $8.73 | $8.73 |
| April 2017 | $10.21 | $10.21 |
| March 2017 | $9.01 | $9.01 |
| February 2017 | $10.90 | $10.90 |
| January 2017 | $12.49 | $12.49 |
| December 2016 | $11.30 | $11.30 |
| November 2016 | $10.95 | $10.95 |
| October 2016 | $4.71 | $4.71 |
| September 2016 | $4.15 | $4.15 |
| August 2016 | $4.85 | $4.85 |
| July 2016 | $5.70 | $5.70 |
| June 2016 | $6.33 | $6.33 |
| May 2016 | $6.30 | $6.30 |
| April 2016 | $5.05 | $5.05 |
| March 2016 | $3.66 | $3.66 |
| February 2016 | $3.85 | $3.85 |
| January 2016 | $3.98 | $3.98 |
| December 2015 | $4.67 | $4.67 |
| November 2015 | $5.41 | $5.41 |
| October 2015 | $5.46 | $5.46 |
| September 2015 | $6.15 | $6.15 |
| August 2015 | $6.25 | $6.25 |
| July 2015 | $6.20 | $6.20 |
| June 2015 | $5.22 | $5.22 |
| May 2015 | $5.84 | $5.84 |
| April 2015 | $7.15 | $7.15 |
| March 2015 | $5.97 | $5.97 |
| February 2015 | $6.44 | $6.44 |
| January 2015 | $5.55 | $5.55 |
| December 2014 | $5.50 | $5.50 |
| November 2014 | $6.21 | $6.21 |
| October 2014 | $6.01 | $6.01 |
| September 2014 | $14.81 | $14.81 |
| August 2014 | $17.80 | $17.80 |
| July 2014 | $17.55 | $17.55 |
| June 2014 | $16.99 | $16.99 |
| May 2014 | $16.90 | $16.90 |
| April 2014 | $17.99 | $17.99 |
| March 2014 | $16.75 | $16.75 |
| February 2014 | $20.60 | $20.60 |
| January 2014 | $17.42 | $17.42 |
| December 2013 | $13.50 | $13.50 |
| November 2013 | $12.80 | $12.80 |
| October 2013 | $10.75 | $10.75 |
| September 2013 | $8.65 | $8.65 |
| August 2013 | $7.20 | $7.20 |
| July 2013 | $7.30 | $7.30 |
| June 2013 | $7.72 | $7.72 |
| May 2013 | $10.05 | $10.05 |
| April 2013 | $7.74 | $7.74 |
| March 2013 | $5.51 | $5.51 |
| February 2013 | $3.76 | $3.76 |
| January 2013 | $3.05 | $3.05 |
| December 2012 | $2.80 | $2.80 |
| November 2012 | $2.85 | $2.85 |
| October 2012 | $2.45 | $2.45 |
| September 2012 | $0.81 | $0.81 |
| August 2012 | $1.11 | $1.11 |
| July 2012 | $2.25 | $2.25 |
| June 2012 | $2.30 | $2.30 |
| May 2012 | $2.09 | $2.09 |
| April 2012 | $1.80 | $1.80 |
| March 2012 | $1.85 | $1.85 |
| February 2012 | $1.70 | $1.70 |
| January 2012 | $2.10 | $2.10 |
| December 2011 | $1.80 | $1.80 |
| November 2011 | $2.64 | $2.64 |
| October 2011 | $2.75 | $2.75 |
| September 2011 | $2.60 | $2.60 |
| August 2011 | $2.98 | $2.98 |
| July 2011 | $4.50 | $4.50 |
| June 2011 | $4 | $4 |
| May 2011 | $5.30 | $5.30 |
| April 2011 | $3.25 | $3.25 |
| March 2011 | $3.21 | $3.21 |
| February 2011 | $3.20 | $3.20 |
| January 2011 | $1.80 | $1.80 |
| December 2010 | $0.85 | $0.85 |
| November 2010 | $0.80 | $0.80 |
| October 2010 | $0.75 | $0.75 |
| September 2010 | $0.60 | $0.60 |
| August 2010 | $0.51 | $0.51 |
| July 2010 | $0.60 | $0.60 |
| June 2010 | $0.64 | $0.64 |
| May 2010 | $1.50 | $1.50 |
| April 2010 | $1.91 | $1.91 |
| March 2010 | $1.45 | $1.45 |
| February 2010 | $1.39 | $1.39 |
| January 2010 | $1.44 | $1.44 |
| December 2009 | $1.50 | $1.50 |
| November 2009 | $1.15 | $1.15 |
| October 2009 | $1.40 | $1.40 |
| September 2009 | $2.40 | $2.40 |
| August 2009 | $2.61 | $2.61 |
| July 2009 | $1.63 | $1.63 |
| June 2009 | $1.02 | $1.02 |
| May 2009 | $0.62 | $0.62 |
| April 2009 | $0.62 | $0.62 |
| March 2009 | $0.51 | $0.51 |
| February 2009 | $0.41 | $0.41 |
| January 2009 | $0.75 | $0.75 |
| December 2008 | $0.76 | $0.76 |
| November 2008 | $1.85 | $1.85 |
| October 2008 | $1.70 | $1.70 |
| September 2008 | $1.65 | $1.65 |
| August 2008 | $14.76 | $14.76 |
| July 2008 | $15.50 | $15.50 |
| June 2008 | $28.45 | $28.45 |
| May 2008 | $29.97 | $30.34 |
| April 2008 | $27.16 | $27.50 |
| March 2008 | $25.68 | $26 |
| February 2008 | $29.47 | $30.50 |
| January 2008 | $28.02 | $29 |
| December 2007 | $29.47 | $30.50 |
| November 2007 | $38.87 | $41 |
| October 2007 | $42.66 | $45 |
| September 2007 | $43.61 | $46 |
| August 2007 | $43.04 | $46 |
| July 2007 | $43.04 | $46 |
| June 2007 | $42.10 | $45 |
| May 2007 | $42.10 | $45.58 |
| April 2007 | $41.01 | $44.40 |
| March 2007 | $41.56 | $45 |
| February 2007 | $40.59 | $44.50 |
| January 2007 | $40.59 | $44.50 |
| December 2006 | $38.99 | $42.75 |
| November 2006 | $37.95 | $42.20 |
| October 2006 | $36.88 | $41 |
| September 2006 | $37.77 | $42 |
| August 2006 | $37.23 | $42 |
| July 2006 | $36.44 | $41.10 |
| June 2006 | $37.23 | $42 |
| May 2006 | $37.77 | $43.15 |
| April 2006 | $37.20 | $42.50 |
| March 2006 | $37.98 | $43.40 |
| February 2006 | $37.41 | $43.25 |
| January 2006 | $37.20 | $43 |
| December 2005 | $37.28 | $43.10 |
| November 2005 | $34.62 | $40.50 |
| October 2005 | $34.37 | $40.20 |
| September 2005 | $34.20 | $40 |
| August 2005 | $33.62 | $39.75 |
| July 2005 | $34.36 | $40.62 |
| June 2005 | $34.36 | $40.62 |
| May 2005 | $35.21 | $42 |
| April 2005 | $35.21 | $42 |
| March 2005 | $36.25 | $43.25 |
| February 2005 | $37.66 | $45.25 |
| January 2005 | $37.45 | $45 |
| December 2004 | $36.83 | $44.25 |
| November 2004 | $34.32 | $41.50 |
| October 2004 | $34.15 | $41.30 |
| September 2004 | $36.03 | $43.57 |
| August 2004 | $36.03 | $43.81 |
| July 2004 | $36.03 | $43.81 |
| June 2004 | $36.03 | $43.81 |
| May 2004 | $36.03 | $44 |
| April 2004 | $35.21 | $43 |
| March 2004 | $34.62 | $42.28 |
| February 2004 | $35.45 | $43.30 |
| January 2004 | $35.45 | $43.30 |
| December 2003 | $35.62 | $43.50 |
| November 2003 | $36.84 | $45 |
| October 2003 | $37.46 | $45.75 |
| September 2003 | $37.46 | $45.75 |
| August 2003 | $37.46 | $45.75 |
| July 2003 | $37.46 | $45.75 |
| June 2003 | $37.46 | $45.75 |
| May 2003 | $36.03 | $44 |
| April 2003 | $37.66 | $46 |
| March 2003 | $38.28 | $46.75 |
| February 2003 | $37.66 | $46 |
| January 2003 | $37.66 | $46 |
| December 2002 | $37.16 | $45.38 |
| November 2002 | $37.26 | $45.50 |
| October 2002 | $38.07 | $46.50 |
| September 2002 | $38.07 | $46.50 |
| August 2002 | $37.87 | $46.25 |
| July 2002 | $38.66 | $47.22 |
| June 2002 | $38.66 | $47.22 |
| May 2002 | $38.66 | $47.22 |
| April 2002 | $38.66 | $47.22 |
| March 2002 | $38.66 | $47.22 |
| February 2002 | $38.07 | $46.50 |
| January 2002 | $38.07 | $46.50 |
| December 2001 | $37.66 | $46 |
| November 2001 | $38.48 | $47 |
| October 2001 | $39.30 | $48 |
| September 2001 | $38.81 | $47.40 |
| August 2001 | $38.81 | $47.40 |
| July 2001 | $38.81 | $47.40 |
| June 2001 | $38.81 | $47.40 |
| May 2001 | $40.38 | $49.32 |
| April 2001 | $40.38 | $49.32 |
| March 2001 | $40.53 | $49.50 |
| February 2001 | $40.53 | $49.50 |
| January 2001 | $40.53 | $49.50 |
| December 2000 | $40.53 | $49.50 |
| November 2000 | $40.53 | $49.50 |
| October 2000 | $40.53 | $49.50 |
| September 2000 | $40.53 | $49.50 |
| August 2000 | $40.53 | $49.50 |
| July 2000 | $40.53 | $49.50 |
| June 2000 | $40.53 | $49.50 |
| May 2000 | $40.53 | $49.50 |
| April 2000 | $40.53 | $49.50 |
| March 2000 | $40.53 | $49.50 |
| February 2000 | $40.53 | $49.50 |
| January 2000 | $40.53 | $49.50 |
| December 1999 | $40.53 | $49.50 |
| November 1999 | $40.53 | $49.50 |
| October 1999 | $40.53 | $49.50 |
| September 1999 | $40.53 | $49.50 |
| August 1999 | $40.53 | $49.50 |
| July 1999 | $40.53 | $49.50 |
| June 1999 | $40.53 | $49.50 |
| May 1999 | $40.53 | $49.50 |
| April 1999 | $40.53 | $49.50 |
| March 1999 | $40.53 | $49.50 |
| February 1999 | $40.53 | $49.50 |
| January 1999 | $40.53 | $49.50 |
| December 1998 | $40.84 | $49.88 |
| November 1998 | $40.73 | $49.75 |
| October 1998 | $40.53 | $49.50 |
| September 1998 | $40.73 | $49.75 |
| August 1998 | $41.76 | $51 |
| July 1998 | $41.66 | $50.88 |
| June 1998 | $41.31 | $50.45 |
| May 1998 | $41.31 | $50.45 |
| April 1998 | $41.31 | $50.45 |
| March 1998 | $41.31 | $50.45 |
| February 1998 | $40.53 | $49.50 |
| January 1998 | $40.53 | $49.50 |
| December 1997 | $40.53 | $49.50 |
| November 1997 | $40.53 | $49.50 |
| October 1997 | $40.53 | $49.50 |
| September 1997 | $40.53 | $49.50 |
| August 1997 | $40.53 | $49.50 |
| July 1997 | $40.53 | $49.50 |
| June 1997 | $40.95 | $50.02 |
| May 1997 | $41.14 | $50.25 |
| April 1997 | $41.30 | $50.44 |
| March 1997 | $40.77 | $49.80 |
| February 1997 | $40.94 | $50 |
| January 1997 | $40.94 | $50 |
| December 1996 | $40.84 | $49.88 |
| November 1996 | $40.49 | $49.45 |
| October 1996 | $40.84 | $49.88 |
| September 1996 | $40.84 | $49.88 |
| August 1996 | $40.73 | $49.75 |
| July 1996 | $40.73 | $49.75 |
| June 1996 | $41.04 | $50.12 |
| May 1996 | $41.14 | $50.25 |
FMCCI
Price: $12.50
52 week price:
Earnings Per Share: 0.07 USD
P/E Ratio: 231.62
Exchange: OQB
Sector: Financial Services
Industry: Mortgage Finance
Market Capitalization: 3.3 billion