Federal Home Loan Mortgage Corporation ( FMCCM) - Price History
Monthly price history for FMCCM (Federal Home Loan Mortgage Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $14.13 | $14.13 |
| May 2026 | $14.73 | $14.73 |
| April 2026 | $14.73 | $14.73 |
| March 2026 | $14.10 | $14.10 |
| February 2026 | $17.50 | $17.50 |
| January 2026 | $17.98 | $17.98 |
| December 2025 | $19 | $19 |
| November 2025 | $18.25 | $18.25 |
| October 2025 | $20.98 | $20.98 |
| September 2025 | $20.98 | $20.98 |
| August 2025 | $21.88 | $21.88 |
| July 2025 | $16.67 | $16.67 |
| June 2025 | $18.25 | $18.25 |
| May 2025 | $19.11 | $19.11 |
| April 2025 | $16.68 | $16.68 |
| March 2025 | $18 | $18 |
| February 2025 | $18.72 | $18.72 |
| January 2025 | $16.26 | $16.26 |
| December 2024 | $17 | $17 |
| November 2024 | $15.90 | $15.90 |
| October 2024 | $6.34 | $6.34 |
| September 2024 | $6.04 | $6.04 |
| August 2024 | $5.50 | $5.50 |
| July 2024 | $6.30 | $6.30 |
| June 2024 | $6.99 | $6.99 |
| May 2024 | $6.77 | $6.77 |
| April 2024 | $5.50 | $5.50 |
| March 2024 | $5.50 | $5.50 |
| February 2024 | $5.33 | $5.33 |
| January 2024 | $5.60 | $5.60 |
| December 2023 | $3.89 | $3.89 |
| November 2023 | $3.05 | $3.05 |
| October 2023 | $3.18 | $3.18 |
| September 2023 | $3.20 | $3.20 |
| August 2023 | $3.25 | $3.25 |
| July 2023 | $2.78 | $2.78 |
| June 2023 | $3.01 | $3.01 |
| May 2023 | $2.27 | $2.27 |
| April 2023 | $2.26 | $2.26 |
| March 2023 | $2.53 | $2.53 |
| February 2023 | $2.87 | $2.87 |
| January 2023 | $2.80 | $2.80 |
| December 2022 | $2.36 | $2.36 |
| November 2022 | $3.12 | $3.12 |
| October 2022 | $3.90 | $3.90 |
| September 2022 | $3.95 | $3.95 |
| August 2022 | $3.75 | $3.75 |
| July 2022 | $3.57 | $3.57 |
| June 2022 | $4.53 | $4.53 |
| May 2022 | $4.61 | $4.61 |
| April 2022 | $5.09 | $5.09 |
| March 2022 | $3.90 | $3.90 |
| February 2022 | $3.27 | $3.27 |
| January 2022 | $3.50 | $3.50 |
| December 2021 | $3.56 | $3.56 |
| November 2021 | $4 | $4 |
| October 2021 | $3.87 | $3.87 |
| September 2021 | $3.01 | $3.01 |
| August 2021 | $2.40 | $2.40 |
| July 2021 | $2.83 | $2.83 |
| June 2021 | $3.05 | $3.05 |
| May 2021 | $9.47 | $9.47 |
| April 2021 | $9.80 | $9.80 |
| March 2021 | $8.30 | $8.30 |
| February 2021 | $7.92 | $7.92 |
| January 2021 | $7.75 | $7.75 |
| December 2020 | $13.60 | $13.60 |
| November 2020 | $16.95 | $16.95 |
| October 2020 | $11.34 | $11.34 |
| September 2020 | $12.63 | $12.63 |
| August 2020 | $13.96 | $13.96 |
| July 2020 | $12.80 | $12.80 |
| June 2020 | $11.77 | $11.77 |
| May 2020 | $12.40 | $12.40 |
| April 2020 | $8.75 | $8.75 |
| March 2020 | $8.62 | $8.62 |
| February 2020 | $16 | $16 |
| January 2020 | $16.05 | $16.05 |
| December 2019 | $17.65 | $17.65 |
| November 2019 | $15.95 | $15.95 |
| October 2019 | $17.60 | $17.60 |
| September 2019 | $20.50 | $20.50 |
| August 2019 | $18.36 | $18.36 |
| July 2019 | $17.50 | $17.50 |
| June 2019 | $18.50 | $18.50 |
| May 2019 | $21.75 | $21.75 |
| April 2019 | $16.50 | $16.50 |
| March 2019 | $15 | $15 |
| February 2019 | $14.60 | $14.60 |
| January 2019 | $15.25 | $15.25 |
| December 2018 | $11 | $11 |
| November 2018 | $8.45 | $8.45 |
| October 2018 | $9.24 | $9.24 |
| September 2018 | $8.25 | $8.25 |
| August 2018 | $8.75 | $8.75 |
| July 2018 | $9.20 | $9.20 |
| June 2018 | $9.25 | $9.25 |
| May 2018 | $8.70 | $8.70 |
| April 2018 | $9.20 | $9.20 |
| March 2018 | $8.49 | $8.49 |
| February 2018 | $9.95 | $9.95 |
| January 2018 | $12 | $12 |
| December 2017 | $12.50 | $12.50 |
| November 2017 | $8.20 | $8.20 |
| October 2017 | $8.70 | $8.70 |
| September 2017 | $9.55 | $9.55 |
| August 2017 | $9.37 | $9.37 |
| July 2017 | $9.50 | $9.50 |
| June 2017 | $7.85 | $7.85 |
| May 2017 | $9 | $9 |
| April 2017 | $10.20 | $10.20 |
| March 2017 | $9 | $9 |
| February 2017 | $10.40 | $10.40 |
| January 2017 | $12.74 | $12.74 |
| December 2016 | $11.50 | $11.50 |
| November 2016 | $11.05 | $11.05 |
| October 2016 | $4.99 | $4.99 |
| September 2016 | $4.50 | $4.50 |
| August 2016 | $4.90 | $4.90 |
| July 2016 | $5.89 | $5.89 |
| June 2016 | $6.15 | $6.15 |
| May 2016 | $6.25 | $6.25 |
| April 2016 | $5.19 | $5.19 |
| March 2016 | $3.70 | $3.70 |
| February 2016 | $3.75 | $3.75 |
| January 2016 | $4 | $4 |
| December 2015 | $4.70 | $4.70 |
| November 2015 | $5.50 | $5.50 |
| October 2015 | $5.70 | $5.70 |
| September 2015 | $6.36 | $6.36 |
| August 2015 | $6.03 | $6.03 |
| July 2015 | $5.85 | $5.85 |
| June 2015 | $5.17 | $5.17 |
| May 2015 | $5.76 | $5.76 |
| April 2015 | $7.18 | $7.18 |
| March 2015 | $6.10 | $6.10 |
| February 2015 | $6.74 | $6.74 |
| January 2015 | $6.05 | $6.05 |
| December 2014 | $5.05 | $5.05 |
| November 2014 | $6.26 | $6.26 |
| October 2014 | $6.01 | $6.01 |
| September 2014 | $14.75 | $14.75 |
| August 2014 | $17.50 | $17.50 |
| July 2014 | $17.23 | $17.23 |
| June 2014 | $16.75 | $16.75 |
| May 2014 | $17.10 | $17.10 |
| April 2014 | $17.99 | $17.99 |
| March 2014 | $16.90 | $16.90 |
| February 2014 | $20 | $20 |
| January 2014 | $17 | $17 |
| December 2013 | $13.52 | $13.52 |
| November 2013 | $12.80 | $12.80 |
| October 2013 | $11.35 | $11.35 |
| September 2013 | $8.58 | $8.58 |
| August 2013 | $7.60 | $7.60 |
| July 2013 | $7.90 | $7.90 |
| June 2013 | $7.86 | $7.86 |
| May 2013 | $10.20 | $10.20 |
| April 2013 | $7.90 | $7.90 |
| March 2013 | $5.50 | $5.50 |
| February 2013 | $4.30 | $4.30 |
| January 2013 | $3.10 | $3.10 |
| December 2012 | $2.85 | $2.85 |
| November 2012 | $2.80 | $2.80 |
| October 2012 | $2.45 | $2.45 |
| September 2012 | $1 | $1 |
| August 2012 | $1.10 | $1.10 |
| July 2012 | $2.55 | $2.55 |
| June 2012 | $2.75 | $2.75 |
| May 2012 | $2.10 | $2.10 |
| April 2012 | $1.82 | $1.82 |
| March 2012 | $1.95 | $1.95 |
| February 2012 | $1.80 | $1.80 |
| January 2012 | $2 | $2 |
| December 2011 | $1.90 | $1.90 |
| November 2011 | $2.50 | $2.50 |
| October 2011 | $3 | $3 |
| September 2011 | $2.75 | $2.75 |
| August 2011 | $2.85 | $2.85 |
| July 2011 | $3.90 | $3.90 |
| June 2011 | $4.65 | $4.65 |
| May 2011 | $5.25 | $5.25 |
| April 2011 | $3.20 | $3.20 |
| March 2011 | $2.85 | $2.85 |
| February 2011 | $3.20 | $3.20 |
| January 2011 | $1.70 | $1.70 |
| December 2010 | $0.85 | $0.85 |
| November 2010 | $0.90 | $0.90 |
| October 2010 | $0.80 | $0.80 |
| September 2010 | $0.65 | $0.65 |
| August 2010 | $0.60 | $0.60 |
| July 2010 | $0.90 | $0.90 |
| June 2010 | $0.57 | $0.57 |
| May 2010 | $1.34 | $1.34 |
| April 2010 | $1.90 | $1.90 |
| March 2010 | $1.21 | $1.21 |
| February 2010 | $1.35 | $1.35 |
| January 2010 | $1.30 | $1.30 |
| December 2009 | $1.33 | $1.33 |
| November 2009 | $1.21 | $1.21 |
| October 2009 | $1.50 | $1.50 |
| September 2009 | $2.50 | $2.50 |
| August 2009 | $2.85 | $2.85 |
| July 2009 | $1.70 | $1.70 |
| June 2009 | $1.17 | $1.17 |
| May 2009 | $0.75 | $0.75 |
| April 2009 | $0.65 | $0.65 |
| March 2009 | $0.46 | $0.46 |
| February 2009 | $0.40 | $0.40 |
| January 2009 | $0.80 | $0.80 |
| December 2008 | $0.40 | $0.40 |
| November 2008 | $0.80 | $0.80 |
| October 2008 | $1.50 | $1.50 |
| September 2008 | $3.65 | $3.65 |
| August 2008 | $16.44 | $16.44 |
| July 2008 | $21.94 | $21.94 |
| June 2008 | $29 | $29 |
| May 2008 | $28.83 | $29.40 |
| April 2008 | $26.96 | $27.50 |
| March 2008 | $27.45 | $28 |
| February 2008 | $30.65 | $31.94 |
| January 2008 | $36.95 | $38.50 |
| December 2007 | $30.61 | $31.90 |
| November 2007 | $34.42 | $36.50 |
| October 2007 | $42.20 | $44.75 |
| September 2007 | $43.15 | $45.75 |
| August 2007 | $41.40 | $44.50 |
| July 2007 | $41.40 | $44.50 |
| June 2007 | $41.60 | $44.72 |
| May 2007 | $42.47 | $46.25 |
| April 2007 | $42.56 | $46.35 |
| March 2007 | $42.70 | $46.50 |
| February 2007 | $43.63 | $48.01 |
| January 2007 | $42.85 | $47.15 |
| December 2006 | $39.76 | $43.75 |
| November 2006 | $39.44 | $43.89 |
| October 2006 | $38.95 | $43.35 |
| September 2006 | $37.96 | $42.25 |
| August 2006 | $37.30 | $42 |
| July 2006 | $37.17 | $41.85 |
| June 2006 | $37.62 | $42.36 |
| May 2006 | $37.31 | $42.50 |
| April 2006 | $37.75 | $43 |
| March 2006 | $37.58 | $42.80 |
| February 2006 | $37.24 | $42.90 |
| January 2006 | $36.45 | $42 |
| December 2005 | $35.59 | $41 |
| November 2005 | $35.60 | $41.50 |
| October 2005 | $36.11 | $42.10 |
| September 2005 | $36.24 | $42.25 |
| August 2005 | $36.11 | $42.59 |
| July 2005 | $36.03 | $42.50 |
| June 2005 | $35.82 | $42.25 |
| May 2005 | $35.71 | $42.60 |
| April 2005 | $35.29 | $42.10 |
| March 2005 | $35.20 | $42 |
| February 2005 | $35.77 | $42.90 |
| January 2005 | $36.27 | $43.50 |
| December 2004 | $32.31 | $38.75 |
| November 2004 | $33.18 | $40 |
| October 2004 | $32.14 | $38.75 |
| September 2004 | $31.52 | $38 |
| August 2004 | $33.83 | $41 |
| July 2004 | $33.21 | $40.25 |
| June 2004 | $35.07 | $42.50 |
| May 2004 | $34.07 | $41.50 |
| April 2004 | $34.69 | $42.25 |
| March 2004 | $33.87 | $41.25 |
| February 2004 | $35.54 | $43.50 |
| January 2004 | $35.54 | $43.50 |
| December 2003 | $35.94 | $44 |
| November 2003 | $34.63 | $42.60 |
| October 2003 | $35.52 | $43.70 |
| September 2003 | $37.39 | $46 |
| August 2003 | $34.35 | $42.25 |
| July 2003 | $34.14 | $42 |
| June 2003 | $34.14 | $42 |
| May 2003 | $31.70 | $39 |
| April 2003 | $32.92 | $40.50 |
| March 2003 | $32.92 | $40.50 |
| February 2003 | $37.72 | $46.40 |
| January 2003 | $39.02 | $48 |
| December 2002 | $39.02 | $48 |
| November 2002 | $37.80 | $46.50 |
| October 2002 | $36.58 | $45 |
| September 2002 | $38.41 | $47.25 |
| August 2002 | $38.41 | $47.25 |
| July 2002 | $38.41 | $47.25 |
| June 2002 | $38.41 | $47.25 |
| May 2002 | $37.42 | $46.03 |
| April 2002 | $37.42 | $46.03 |
| March 2002 | $37.42 | $46.03 |
| February 2002 | $40.77 | $50.15 |
| January 2002 | $40.77 | $50.15 |
| December 2001 | $40.77 | $50.15 |
| November 2001 | $40.77 | $50.15 |
| October 2001 | $40.77 | $50.15 |
| September 2001 | $39.83 | $49 |
| August 2001 | $40.85 | $50.25 |
| July 2001 | $40.85 | $50.25 |
| June 2001 | $40.96 | $50.38 |
| May 2001 | $40.73 | $50.10 |
| April 2001 | $40.73 | $50.10 |
| March 2001 | $40.73 | $50.10 |
FMCCM
Price: $14.13
52 week price:
Earnings Per Share: 0.07 USD
P/E Ratio: 257.35
Exchange: OQB
Sector: Financial Services
Industry: Mortgage Finance
Market Capitalization: 4.0 billion