Federal Home Loan Mortgage Corporation ( FMCCK) - Price History
Monthly price history for FMCCK (Federal Home Loan Mortgage Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $11.89 | $11.89 |
| June 2026 | $15.05 | $15.05 |
| May 2026 | $17.05 | $17.05 |
| April 2026 | $16.78 | $16.78 |
| March 2026 | $16.46 | $16.46 |
| February 2026 | $19.10 | $19.10 |
| January 2026 | $18.61 | $18.61 |
| December 2025 | $22.61 | $22.61 |
| November 2025 | $24.20 | $24.20 |
| October 2025 | $25.54 | $25.54 |
| September 2025 | $25.45 | $25.45 |
| August 2025 | $24.55 | $24.55 |
| July 2025 | $18.77 | $18.77 |
| June 2025 | $19.77 | $19.77 |
| May 2025 | $20.35 | $20.35 |
| April 2025 | $16.06 | $16.06 |
| March 2025 | $17.75 | $17.75 |
| February 2025 | $18.35 | $18.35 |
| January 2025 | $16.28 | $16.28 |
| December 2024 | $17.36 | $17.36 |
| November 2024 | $15.75 | $15.75 |
| October 2024 | $6.75 | $6.75 |
| September 2024 | $6.05 | $6.05 |
| August 2024 | $5.80 | $5.80 |
| July 2024 | $6.55 | $6.55 |
| June 2024 | $7.08 | $7.08 |
| May 2024 | $7 | $7 |
| April 2024 | $5.80 | $5.80 |
| March 2024 | $5.67 | $5.67 |
| February 2024 | $5.40 | $5.40 |
| January 2024 | $5.60 | $5.60 |
| December 2023 | $4.38 | $4.38 |
| November 2023 | $3 | $3 |
| October 2023 | $3.30 | $3.30 |
| September 2023 | $3.25 | $3.25 |
| August 2023 | $3.41 | $3.41 |
| July 2023 | $3.28 | $3.28 |
| June 2023 | $3.31 | $3.31 |
| May 2023 | $2.35 | $2.35 |
| April 2023 | $2.52 | $2.52 |
| March 2023 | $2.58 | $2.58 |
| February 2023 | $3.12 | $3.12 |
| January 2023 | $2.85 | $2.85 |
| December 2022 | $2.61 | $2.61 |
| November 2022 | $3.20 | $3.20 |
| October 2022 | $4.30 | $4.30 |
| September 2022 | $4.45 | $4.45 |
| August 2022 | $4.30 | $4.30 |
| July 2022 | $4.25 | $4.25 |
| June 2022 | $4.68 | $4.68 |
| May 2022 | $5.25 | $5.25 |
| April 2022 | $5.65 | $5.65 |
| March 2022 | $4.28 | $4.28 |
| February 2022 | $3.65 | $3.65 |
| January 2022 | $3.99 | $3.99 |
| December 2021 | $4.20 | $4.20 |
| November 2021 | $4.11 | $4.11 |
| October 2021 | $4.30 | $4.30 |
| September 2021 | $3.41 | $3.41 |
| August 2021 | $2.50 | $2.50 |
| July 2021 | $2.92 | $2.92 |
| June 2021 | $3.59 | $3.59 |
| May 2021 | $10.05 | $10.05 |
| April 2021 | $10.08 | $10.08 |
| March 2021 | $8.21 | $8.21 |
| February 2021 | $8.37 | $8.37 |
| January 2021 | $8.90 | $8.90 |
| December 2020 | $15.70 | $15.70 |
| November 2020 | $17.70 | $17.70 |
| October 2020 | $14 | $14 |
| September 2020 | $14.03 | $14.03 |
| August 2020 | $15.35 | $15.35 |
| July 2020 | $13.75 | $13.75 |
| June 2020 | $12 | $12 |
| May 2020 | $13.50 | $13.50 |
| April 2020 | $9.65 | $9.65 |
| March 2020 | $9.40 | $9.40 |
| February 2020 | $17.75 | $17.75 |
| January 2020 | $18.50 | $18.50 |
| December 2019 | $19.25 | $19.25 |
| November 2019 | $16.17 | $16.17 |
| October 2019 | $19.50 | $19.50 |
| September 2019 | $22.50 | $22.50 |
| August 2019 | $19.50 | $19.50 |
| July 2019 | $18.26 | $18.26 |
| June 2019 | $21.26 | $21.26 |
| May 2019 | $23 | $23 |
| April 2019 | $17.49 | $17.49 |
| March 2019 | $16.13 | $16.13 |
| February 2019 | $15.41 | $15.41 |
| January 2019 | $15.60 | $15.60 |
| December 2018 | $10.70 | $10.70 |
| November 2018 | $8.56 | $8.56 |
| October 2018 | $8.56 | $8.56 |
| September 2018 | $8.16 | $8.16 |
| August 2018 | $9.10 | $9.10 |
| July 2018 | $9.60 | $9.60 |
| June 2018 | $9.99 | $9.99 |
| May 2018 | $9 | $9 |
| April 2018 | $9.10 | $9.10 |
| March 2018 | $8 | $8 |
| February 2018 | $10.25 | $10.25 |
| January 2018 | $12.30 | $12.30 |
| December 2017 | $12.59 | $12.59 |
| November 2017 | $10 | $10 |
| October 2017 | $11.30 | $11.30 |
| September 2017 | $11.30 | $11.30 |
| August 2017 | $10.24 | $10.24 |
| July 2017 | $10.25 | $10.25 |
| June 2017 | $8.50 | $8.50 |
| May 2017 | $9 | $9 |
| April 2017 | $11.51 | $11.51 |
| March 2017 | $10.02 | $10.02 |
| February 2017 | $13.61 | $13.61 |
| January 2017 | $13.40 | $13.40 |
| December 2016 | $11.91 | $11.91 |
| November 2016 | $12 | $12 |
| October 2016 | $4.76 | $4.76 |
| September 2016 | $4.90 | $4.90 |
| August 2016 | $5.75 | $5.75 |
| July 2016 | $6.25 | $6.25 |
| June 2016 | $6.88 | $6.88 |
| May 2016 | $6.90 | $6.90 |
| April 2016 | $5.93 | $5.93 |
| March 2016 | $4.15 | $4.15 |
| February 2016 | $4.49 | $4.49 |
| January 2016 | $4.20 | $4.20 |
| December 2015 | $4.55 | $4.55 |
| November 2015 | $6.49 | $6.49 |
| October 2015 | $7 | $7 |
| September 2015 | $7 | $7 |
| August 2015 | $7.50 | $7.50 |
| July 2015 | $6.80 | $6.80 |
| June 2015 | $5.83 | $5.83 |
| May 2015 | $6.61 | $6.61 |
| April 2015 | $7.80 | $7.80 |
| March 2015 | $6.96 | $6.96 |
| February 2015 | $6.70 | $6.70 |
| January 2015 | $6 | $6 |
| December 2014 | $5.65 | $5.65 |
| November 2014 | $6.45 | $6.45 |
| October 2014 | $6.54 | $6.54 |
| September 2014 | $15.71 | $15.71 |
| August 2014 | $19.70 | $19.70 |
| July 2014 | $19.75 | $19.75 |
| June 2014 | $17.60 | $17.60 |
| May 2014 | $18 | $18 |
| April 2014 | $18.40 | $18.40 |
| March 2014 | $18.01 | $18.01 |
| February 2014 | $20.60 | $20.60 |
| January 2014 | $16.50 | $16.50 |
| December 2013 | $14.05 | $14.05 |
| November 2013 | $13 | $13 |
| October 2013 | $11.01 | $11.01 |
| September 2013 | $8.96 | $8.96 |
| August 2013 | $7.44 | $7.44 |
| July 2013 | $7.96 | $7.96 |
| June 2013 | $7.75 | $7.75 |
| May 2013 | $9.95 | $9.95 |
| April 2013 | $8.12 | $8.12 |
| March 2013 | $5.56 | $5.56 |
| February 2013 | $3.91 | $3.91 |
| January 2013 | $3.06 | $3.06 |
| December 2012 | $2.84 | $2.84 |
| November 2012 | $2.99 | $2.99 |
| October 2012 | $2.45 | $2.45 |
| September 2012 | $1.05 | $1.05 |
| August 2012 | $1.20 | $1.20 |
| July 2012 | $2.55 | $2.55 |
| June 2012 | $2.80 | $2.80 |
| May 2012 | $2.16 | $2.16 |
| April 2012 | $1.83 | $1.83 |
| March 2012 | $1.88 | $1.88 |
| February 2012 | $1.85 | $1.85 |
| January 2012 | $2.10 | $2.10 |
| December 2011 | $1.95 | $1.95 |
| November 2011 | $3 | $3 |
| October 2011 | $3.09 | $3.09 |
| September 2011 | $2.85 | $2.85 |
| August 2011 | $2.95 | $2.95 |
| July 2011 | $3.99 | $3.99 |
| June 2011 | $4.55 | $4.55 |
| May 2011 | $5.30 | $5.30 |
| April 2011 | $3.26 | $3.26 |
| March 2011 | $3 | $3 |
| February 2011 | $3.20 | $3.20 |
| January 2011 | $2.10 | $2.10 |
| December 2010 | $0.95 | $0.95 |
| November 2010 | $0.78 | $0.78 |
| October 2010 | $0.83 | $0.83 |
| September 2010 | $0.65 | $0.65 |
| August 2010 | $0.70 | $0.70 |
| July 2010 | $0.80 | $0.80 |
| June 2010 | $0.60 | $0.60 |
| May 2010 | $1.50 | $1.50 |
| April 2010 | $2.01 | $2.01 |
| March 2010 | $1.63 | $1.63 |
| February 2010 | $1.64 | $1.64 |
| January 2010 | $1.57 | $1.57 |
| December 2009 | $1.69 | $1.69 |
| November 2009 | $1.50 | $1.50 |
| October 2009 | $1.91 | $1.91 |
| September 2009 | $2.85 | $2.85 |
| August 2009 | $3.20 | $3.20 |
| July 2009 | $1.70 | $1.70 |
| June 2009 | $1.25 | $1.25 |
| May 2009 | $0.80 | $0.80 |
| April 2009 | $0.69 | $0.69 |
| March 2009 | $0.77 | $0.77 |
| February 2009 | $0.55 | $0.55 |
| January 2009 | $1 | $1 |
| December 2008 | $0.74 | $0.74 |
| November 2008 | $1.62 | $1.62 |
| October 2008 | $1.85 | $1.85 |
| September 2008 | $2 | $2 |
| August 2008 | $18.40 | $18.40 |
| July 2008 | $23.75 | $23.75 |
| June 2008 | $37 | $37 |
| May 2008 | $39.54 | $40.25 |
| April 2008 | $42.73 | $43.50 |
| March 2008 | $37.52 | $38.20 |
| February 2008 | $41.90 | $43.45 |
| January 2008 | $41.96 | $43.52 |
| December 2007 | $38.72 | $40.15 |
| November 2007 | $41.84 | $44.90 |
| October 2007 | $42.16 | $45.25 |
| September 2007 | $44.68 | $47.95 |
| August 2007 | $44.48 | $48.44 |
| July 2007 | $49.13 | $53.50 |
| June 2007 | $44.54 | $48.50 |
| May 2007 | $45.71 | $50.50 |
| April 2007 | $45.26 | $50 |
| March 2007 | $44.34 | $48.99 |
| February 2007 | $44.99 | $50.42 |
| January 2007 | $45.29 | $50.75 |
| December 2006 | $43.48 | $48.72 |
| November 2006 | $45.92 | $52.20 |
| October 2006 | $45.88 | $52.15 |
| September 2006 | $47.95 | $54.50 |
| August 2006 | $44.81 | $51.65 |
| July 2006 | $41.21 | $47.50 |
| June 2006 | $41.21 | $47.50 |
| May 2006 | $41 | $48 |
| April 2006 | $41.86 | $49 |
| March 2006 | $42.46 | $49.70 |
| February 2006 | $42.83 | $50.85 |
| January 2006 | $43.38 | $51.50 |
| December 2005 | $42.53 | $50.50 |
| November 2005 | $39.78 | $47.95 |
| October 2005 | $39.53 | $47.65 |
| September 2005 | $40.20 | $48.45 |
| August 2005 | $41.91 | $51.25 |
| July 2005 | $41.70 | $51 |
| June 2005 | $44.98 | $55 |
| May 2005 | $41.70 | $51.75 |
| April 2005 | $40.50 | $50.25 |
| March 2005 | $39.85 | $49.45 |
| February 2005 | $40.55 | $51.05 |
| January 2005 | $40.51 | $51 |
| December 2004 | $43.37 | $54.60 |
| November 2004 | $39.16 | $50 |
| October 2004 | $39.16 | $50 |
| September 2004 | $39.75 | $50.75 |
| August 2004 | $39.58 | $51.25 |
| July 2004 | $38.71 | $50.12 |
| June 2004 | $38.23 | $49.50 |
| May 2004 | $38.05 | $50 |
| April 2004 | $38.24 | $50.25 |
| March 2004 | $43 | $56.50 |
| February 2004 | $41.32 | $54.30 |
| January 2004 | $39.38 | $51.75 |
| December 2003 | $39.38 | $51.75 |
| November 2003 | $39 | $51.25 |
| October 2003 | $39.19 | $51.50 |
| September 2003 | $39.38 | $51.75 |
| August 2003 | $40.64 | $53.40 |
| July 2003 | $38.43 | $50.50 |
| June 2003 | $41.48 | $54.50 |
| May 2003 | $41.09 | $54 |
| April 2003 | $41.09 | $54 |
| March 2003 | $42.04 | $55.25 |
| February 2003 | $41.86 | $55 |
| January 2003 | $42.24 | $55.50 |
| December 2002 | $40.18 | $52.80 |
| November 2002 | $39.95 | $52.50 |
| October 2002 | $40.71 | $53.50 |
| September 2002 | $39.38 | $51.75 |
| August 2002 | $39.57 | $52 |
| July 2002 | $40.14 | $52.75 |
| June 2002 | $40.52 | $53.25 |
| May 2002 | $38.60 | $50.72 |
| April 2002 | $38.92 | $51.15 |
| March 2002 | $38.05 | $50 |
| February 2002 | $38.81 | $51 |
| January 2002 | $38.77 | $50.95 |
| December 2001 | $37.97 | $49.90 |
| November 2001 | $39.38 | $51.75 |
| October 2001 | $38.05 | $50 |
| September 2001 | $37.86 | $49.75 |
| August 2001 | $38.81 | $51 |
| July 2001 | $38.81 | $51 |
| June 2001 | $38.05 | $50 |
| May 2001 | $37.44 | $49.20 |
| April 2001 | $38.24 | $50.25 |
| March 2001 | $38.24 | $50.25 |
| February 2001 | $40.33 | $53 |
| January 2001 | $40.71 | $53.50 |
| December 2000 | $38.05 | $50 |
| November 2000 | $37.24 | $48.94 |
| October 2000 | $35.77 | $47 |
| September 2000 | $35.77 | $47 |
| August 2000 | $36.15 | $47.50 |
| July 2000 | $37.76 | $49.62 |
| June 2000 | $37.67 | $49.50 |
| May 2000 | $35.77 | $47 |
| April 2000 | $35.77 | $47 |
| March 2000 | $34.63 | $45.50 |
| February 2000 | $35.39 | $46.50 |
| January 2000 | $33.86 | $44.50 |
| December 1999 | $37.29 | $49 |
| November 1999 | $35.58 | $46.75 |
| October 1999 | $36.72 | $48.25 |
| September 1999 | $37.29 | $49 |
| August 1999 | $37.19 | $48.88 |
| July 1999 | $37.14 | $48.80 |
FMCCK
Price: $11.89
52 week price:
Earnings Per Share: 0.07 USD
P/E Ratio: 273.38
Exchange: OQB
Sector: Financial Services
Industry: Mortgage Finance
Market Capitalization: 3.7 billion