Federal Home Loan Mortgage Corporation ( FMCCL) - Price History
Monthly price history for FMCCL (Federal Home Loan Mortgage Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $11.40 | $11.40 |
| June 2026 | $12.75 | $12.75 |
| May 2026 | $14 | $14 |
| April 2026 | $15.45 | $15.45 |
| March 2026 | $14.90 | $14.90 |
| February 2026 | $17 | $17 |
| January 2026 | $17 | $17 |
| December 2025 | $19.50 | $19.50 |
| November 2025 | $19.89 | $19.89 |
| October 2025 | $21.45 | $21.45 |
| September 2025 | $20.85 | $20.85 |
| August 2025 | $22.70 | $22.70 |
| July 2025 | $16.25 | $16.25 |
| June 2025 | $18.50 | $18.50 |
| May 2025 | $19 | $19 |
| April 2025 | $16.20 | $16.20 |
| March 2025 | $17.75 | $17.75 |
| February 2025 | $16.92 | $16.92 |
| January 2025 | $16 | $16 |
| December 2024 | $17 | $17 |
| November 2024 | $15.25 | $15.25 |
| October 2024 | $6.60 | $6.60 |
| September 2024 | $6.60 | $6.60 |
| August 2024 | $5.80 | $5.80 |
| July 2024 | $6.60 | $6.60 |
| June 2024 | $6.78 | $6.78 |
| May 2024 | $6.85 | $6.85 |
| April 2024 | $5.70 | $5.70 |
| March 2024 | $5.18 | $5.18 |
| February 2024 | $5.10 | $5.10 |
| January 2024 | $5.28 | $5.28 |
| December 2023 | $4 | $4 |
| November 2023 | $3.15 | $3.15 |
| October 2023 | $3.30 | $3.30 |
| September 2023 | $3.20 | $3.20 |
| August 2023 | $3.25 | $3.25 |
| July 2023 | $2.96 | $2.96 |
| June 2023 | $2.98 | $2.98 |
| May 2023 | $2.11 | $2.11 |
| April 2023 | $2.43 | $2.43 |
| March 2023 | $2.50 | $2.50 |
| February 2023 | $2.75 | $2.75 |
| January 2023 | $2.89 | $2.89 |
| December 2022 | $2.77 | $2.77 |
| November 2022 | $3.05 | $3.05 |
| October 2022 | $3.90 | $3.90 |
| September 2022 | $3.85 | $3.85 |
| August 2022 | $3.65 | $3.65 |
| July 2022 | $3.74 | $3.74 |
| June 2022 | $4.50 | $4.50 |
| May 2022 | $4.70 | $4.70 |
| April 2022 | $5.05 | $5.05 |
| March 2022 | $4.09 | $4.09 |
| February 2022 | $3.56 | $3.56 |
| January 2022 | $3.53 | $3.53 |
| December 2021 | $3.69 | $3.69 |
| November 2021 | $4 | $4 |
| October 2021 | $3.85 | $3.85 |
| September 2021 | $3 | $3 |
| August 2021 | $2.43 | $2.43 |
| July 2021 | $2.71 | $2.71 |
| June 2021 | $3.25 | $3.25 |
| May 2021 | $9.50 | $9.50 |
| April 2021 | $9.80 | $9.80 |
| March 2021 | $8.39 | $8.39 |
| February 2021 | $7.80 | $7.80 |
| January 2021 | $7.65 | $7.65 |
| December 2020 | $13.80 | $13.80 |
| November 2020 | $17.15 | $17.15 |
| October 2020 | $11.65 | $11.65 |
| September 2020 | $12.65 | $12.65 |
| August 2020 | $13.98 | $13.98 |
| July 2020 | $13 | $13 |
| June 2020 | $11.73 | $11.73 |
| May 2020 | $12.07 | $12.07 |
| April 2020 | $9.07 | $9.07 |
| March 2020 | $7.53 | $7.53 |
| February 2020 | $15.79 | $15.79 |
| January 2020 | $16.01 | $16.01 |
| December 2019 | $17.70 | $17.70 |
| November 2019 | $16.25 | $16.25 |
| October 2019 | $17.90 | $17.90 |
| September 2019 | $20.55 | $20.55 |
| August 2019 | $18.50 | $18.50 |
| July 2019 | $17 | $17 |
| June 2019 | $18.75 | $18.75 |
| May 2019 | $21.75 | $21.75 |
| April 2019 | $16.60 | $16.60 |
| March 2019 | $15.30 | $15.30 |
| February 2019 | $14.99 | $14.99 |
| January 2019 | $14.99 | $14.99 |
| December 2018 | $10.79 | $10.79 |
| November 2018 | $8.89 | $8.89 |
| October 2018 | $8.89 | $8.89 |
| September 2018 | $8.20 | $8.20 |
| August 2018 | $8.75 | $8.75 |
| July 2018 | $9.35 | $9.35 |
| June 2018 | $9.15 | $9.15 |
| May 2018 | $8.60 | $8.60 |
| April 2018 | $9.25 | $9.25 |
| March 2018 | $8.50 | $8.50 |
| February 2018 | $10.49 | $10.49 |
| January 2018 | $11.99 | $11.99 |
| December 2017 | $12.79 | $12.79 |
| November 2017 | $8.50 | $8.50 |
| October 2017 | $8.50 | $8.50 |
| September 2017 | $9.55 | $9.55 |
| August 2017 | $9.20 | $9.20 |
| July 2017 | $9.25 | $9.25 |
| June 2017 | $8.15 | $8.15 |
| May 2017 | $8.61 | $8.61 |
| April 2017 | $10.51 | $10.51 |
| March 2017 | $9.03 | $9.03 |
| February 2017 | $10.85 | $10.85 |
| January 2017 | $12.35 | $12.35 |
| December 2016 | $11.40 | $11.40 |
| November 2016 | $10.95 | $10.95 |
| October 2016 | $4.70 | $4.70 |
| September 2016 | $4.10 | $4.10 |
| August 2016 | $4.75 | $4.75 |
| July 2016 | $5.69 | $5.69 |
| June 2016 | $5.76 | $5.76 |
| May 2016 | $6.25 | $6.25 |
| April 2016 | $5.10 | $5.10 |
| March 2016 | $3.85 | $3.85 |
| February 2016 | $3.76 | $3.76 |
| January 2016 | $3.70 | $3.70 |
| December 2015 | $4.25 | $4.25 |
| November 2015 | $5.45 | $5.45 |
| October 2015 | $5.71 | $5.71 |
| September 2015 | $6.20 | $6.20 |
| August 2015 | $5.99 | $5.99 |
| July 2015 | $6.20 | $6.20 |
| June 2015 | $4.98 | $4.98 |
| May 2015 | $5.61 | $5.61 |
| April 2015 | $7.19 | $7.19 |
| March 2015 | $6 | $6 |
| February 2015 | $6.73 | $6.73 |
| January 2015 | $5.84 | $5.84 |
| December 2014 | $5.55 | $5.55 |
| November 2014 | $6.26 | $6.26 |
| October 2014 | $6.01 | $6.01 |
| September 2014 | $15.05 | $15.05 |
| August 2014 | $17.25 | $17.25 |
| July 2014 | $17.25 | $17.25 |
| June 2014 | $16.85 | $16.85 |
| May 2014 | $16.90 | $16.90 |
| April 2014 | $17.98 | $17.98 |
| March 2014 | $16.90 | $16.90 |
| February 2014 | $20.28 | $20.28 |
| January 2014 | $17 | $17 |
| December 2013 | $13.38 | $13.38 |
| November 2013 | $13.20 | $13.20 |
| October 2013 | $11.20 | $11.20 |
| September 2013 | $8.70 | $8.70 |
| August 2013 | $7.30 | $7.30 |
| July 2013 | $7.65 | $7.65 |
| June 2013 | $7.74 | $7.74 |
| May 2013 | $9.91 | $9.91 |
| April 2013 | $8 | $8 |
| March 2013 | $5.55 | $5.55 |
| February 2013 | $4 | $4 |
| January 2013 | $3.06 | $3.06 |
| December 2012 | $2.80 | $2.80 |
| November 2012 | $2.85 | $2.85 |
| October 2012 | $2.50 | $2.50 |
| September 2012 | $0.86 | $0.86 |
| August 2012 | $1.12 | $1.12 |
| July 2012 | $2.25 | $2.25 |
| June 2012 | $2.65 | $2.65 |
| May 2012 | $2.10 | $2.10 |
| April 2012 | $1.99 | $1.99 |
| March 2012 | $1.85 | $1.85 |
| February 2012 | $1.85 | $1.85 |
| January 2012 | $2.03 | $2.03 |
| December 2011 | $1.95 | $1.95 |
| November 2011 | $2.65 | $2.65 |
| October 2011 | $2.85 | $2.85 |
| September 2011 | $2.45 | $2.45 |
| August 2011 | $2.70 | $2.70 |
| July 2011 | $3.70 | $3.70 |
| June 2011 | $4.65 | $4.65 |
| May 2011 | $5.30 | $5.30 |
| April 2011 | $3.25 | $3.25 |
| March 2011 | $2.85 | $2.85 |
| February 2011 | $3.25 | $3.25 |
| January 2011 | $1.95 | $1.95 |
| December 2010 | $0.90 | $0.90 |
| November 2010 | $0.84 | $0.84 |
| October 2010 | $0.76 | $0.76 |
| September 2010 | $0.64 | $0.64 |
| August 2010 | $0.55 | $0.55 |
| July 2010 | $0.56 | $0.56 |
| June 2010 | $0.68 | $0.68 |
| May 2010 | $1.50 | $1.50 |
| April 2010 | $1.89 | $1.89 |
| March 2010 | $1.49 | $1.49 |
| February 2010 | $1.41 | $1.41 |
| January 2010 | $1.32 | $1.32 |
| December 2009 | $1.41 | $1.41 |
| November 2009 | $1.12 | $1.12 |
| October 2009 | $1.55 | $1.55 |
| September 2009 | $2.48 | $2.48 |
| August 2009 | $2.91 | $2.91 |
| July 2009 | $1.61 | $1.61 |
| June 2009 | $1.10 | $1.10 |
| May 2009 | $0.53 | $0.53 |
| April 2009 | $0.60 | $0.60 |
| March 2009 | $0.45 | $0.45 |
| February 2009 | $0.37 | $0.37 |
| January 2009 | $0.59 | $0.59 |
| December 2008 | $0.33 | $0.33 |
| November 2008 | $0.75 | $0.75 |
| October 2008 | $1.65 | $1.65 |
| September 2008 | $2 | $2 |
| August 2008 | $10.11 | $10.11 |
| July 2008 | $18.90 | $18.90 |
| June 2008 | $27.25 | $27.25 |
| May 2008 | $28.48 | $29 |
| April 2008 | $25.88 | $26.35 |
| March 2008 | $30.44 | $31 |
| February 2008 | $31.74 | $32.78 |
| January 2008 | $35.44 | $36.60 |
| December 2007 | $31.46 | $32.49 |
| November 2007 | $34.92 | $36.50 |
| October 2007 | $39.22 | $41 |
| September 2007 | $41.13 | $43 |
| August 2007 | $40.32 | $42.60 |
| July 2007 | $39.14 | $41.35 |
| June 2007 | $38.90 | $41.10 |
| May 2007 | $39 | $41.65 |
| April 2007 | $39 | $41.65 |
| March 2007 | $38.65 | $41.28 |
| February 2007 | $39.38 | $42.50 |
| January 2007 | $38.91 | $42 |
| December 2006 | $39.14 | $42.25 |
| November 2006 | $37.67 | $41.10 |
| October 2006 | $39.09 | $42.65 |
| September 2006 | $37.94 | $41.40 |
| August 2006 | $37.31 | $41.15 |
| July 2006 | $36.90 | $40.70 |
| June 2006 | $36.68 | $40.45 |
| May 2006 | $35.86 | $40 |
| April 2006 | $34.43 | $38.40 |
| March 2006 | $34.52 | $38.50 |
| February 2006 | $34.57 | $39 |
| January 2006 | $34.13 | $38.50 |
| December 2005 | $32.09 | $36.20 |
| November 2005 | $31.42 | $35.88 |
| October 2005 | $31.39 | $35.85 |
| September 2005 | $32 | $36.55 |
| August 2005 | $31.74 | $36.70 |
| July 2005 | $31.14 | $36 |
| June 2005 | $31.79 | $36.75 |
| May 2005 | $31.14 | $36.45 |
| April 2005 | $31.02 | $36.30 |
| March 2005 | $31.87 | $37.30 |
| February 2005 | $33.78 | $40.01 |
| January 2005 | $33.35 | $39.50 |
| December 2004 | $34.37 | $40.70 |
| November 2004 | $34.83 | $42 |
| October 2004 | $38.02 | $45.85 |
| September 2004 | $37.32 | $45 |
| August 2004 | $38.36 | $47 |
| July 2004 | $35.99 | $44.10 |
| June 2004 | $34.36 | $42.10 |
| May 2004 | $36.79 | $45.84 |
| April 2004 | $37.52 | $46.75 |
| March 2004 | $38.36 | $47.80 |
| February 2004 | $40.33 | $50.25 |
| January 2004 | $40.25 | $50.15 |
| December 2003 | $40.37 | $50.30 |
| November 2003 | $41.73 | $52 |
| October 2003 | $40.93 | $51 |
| September 2003 | $41.33 | $51.50 |
| August 2003 | $40.45 | $50.40 |
| July 2003 | $44.74 | $55.75 |
| June 2003 | $46.35 | $57.75 |
| May 2003 | $42.94 | $53.50 |
| April 2003 | $42.34 | $52.75 |
| March 2003 | $42.74 | $53.25 |
| February 2003 | $43.34 | $54 |
| January 2003 | $41.93 | $52.25 |
| December 2002 | $41.97 | $52.30 |
| November 2002 | $42.05 | $52.40 |
| October 2002 | $42.05 | $52.40 |
| September 2002 | $41.73 | $52 |
| August 2002 | $41.93 | $52.25 |
| July 2002 | $42.34 | $52.75 |
| June 2002 | $41.33 | $51.50 |
| May 2002 | $41.44 | $51.63 |
| April 2002 | $41.44 | $51.63 |
| March 2002 | $42.13 | $52.50 |
| February 2002 | $41.53 | $51.75 |
| January 2002 | $41.33 | $51.50 |
| December 2001 | $40.73 | $50.75 |
| November 2001 | $40.53 | $50.50 |
| October 2001 | $40.53 | $50.50 |
| September 2001 | $40.53 | $50.50 |
| August 2001 | $40.53 | $50.50 |
| July 2001 | $40.93 | $51 |
| June 2001 | $40.93 | $51 |
| May 2001 | $40.93 | $51 |
| April 2001 | $40.93 | $51 |
| March 2001 | $40.93 | $51 |
| February 2001 | $41.23 | $51.38 |
| January 2001 | $41.43 | $51.62 |
| December 2000 | $39.53 | $49.25 |
| November 2000 | $40.16 | $50.05 |
| October 2000 | $40.16 | $50.05 |
| September 2000 | $37.92 | $47.25 |
| August 2000 | $37.92 | $47.25 |
| July 2000 | $37.92 | $47.25 |
| June 2000 | $37.92 | $47.25 |
| May 2000 | $37.72 | $47 |
| April 2000 | $37.72 | $47 |
| March 2000 | $38.52 | $48 |
| February 2000 | $39.65 | $49.41 |
| January 2000 | $39.68 | $49.44 |
| December 1999 | $39.80 | $49.59 |
FMCCL
Price: $11.40
52 week price:
Earnings Per Share: 0.07 USD
P/E Ratio: 250
Exchange: OQB
Sector: Financial Services
Industry: Mortgage Finance
Market Capitalization: 3.4 billion