Federal Home Loan Mortgage Corporation ( FMCCO) - Price History
Monthly price history for FMCCO (Federal Home Loan Mortgage Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $17.05 | $17.05 |
| May 2026 | $17.55 | $17.55 |
| April 2026 | $18.70 | $18.70 |
| March 2026 | $16.25 | $16.25 |
| February 2026 | $18.75 | $18.75 |
| January 2026 | $19.30 | $19.30 |
| December 2025 | $23.25 | $23.25 |
| November 2025 | $23.95 | $23.95 |
| October 2025 | $26.63 | $26.63 |
| September 2025 | $25.75 | $25.75 |
| August 2025 | $24.01 | $24.01 |
| July 2025 | $19 | $19 |
| June 2025 | $20.35 | $20.35 |
| May 2025 | $19.90 | $19.90 |
| April 2025 | $16.48 | $16.48 |
| March 2025 | $18.11 | $18.11 |
| February 2025 | $17.85 | $17.85 |
| January 2025 | $16.26 | $16.26 |
| December 2024 | $17.45 | $17.45 |
| November 2024 | $15.50 | $15.50 |
| October 2024 | $6.90 | $6.90 |
| September 2024 | $6 | $6 |
| August 2024 | $5.80 | $5.80 |
| July 2024 | $6.97 | $6.97 |
| June 2024 | $7.10 | $7.10 |
| May 2024 | $7.10 | $7.10 |
| April 2024 | $5.70 | $5.70 |
| March 2024 | $5.80 | $5.80 |
| February 2024 | $5.22 | $5.22 |
| January 2024 | $5.90 | $5.90 |
| December 2023 | $4.24 | $4.24 |
| November 2023 | $3 | $3 |
| October 2023 | $3.32 | $3.32 |
| September 2023 | $3.31 | $3.31 |
| August 2023 | $3.32 | $3.32 |
| July 2023 | $3.03 | $3.03 |
| June 2023 | $3.22 | $3.22 |
| May 2023 | $2.50 | $2.50 |
| April 2023 | $2.54 | $2.54 |
| March 2023 | $2.51 | $2.51 |
| February 2023 | $3.25 | $3.25 |
| January 2023 | $2.82 | $2.82 |
| December 2022 | $2.65 | $2.65 |
| November 2022 | $3.20 | $3.20 |
| October 2022 | $4.27 | $4.27 |
| September 2022 | $4.58 | $4.58 |
| August 2022 | $4 | $4 |
| July 2022 | $4 | $4 |
| June 2022 | $4.75 | $4.75 |
| May 2022 | $5.15 | $5.15 |
| April 2022 | $5.40 | $5.40 |
| March 2022 | $4.01 | $4.01 |
| February 2022 | $3.74 | $3.74 |
| January 2022 | $3.75 | $3.75 |
| December 2021 | $4.20 | $4.20 |
| November 2021 | $4.98 | $4.98 |
| October 2021 | $4.30 | $4.30 |
| September 2021 | $3.46 | $3.46 |
| August 2021 | $2.45 | $2.45 |
| July 2021 | $2.90 | $2.90 |
| June 2021 | $3.53 | $3.53 |
| May 2021 | $9.95 | $9.95 |
| April 2021 | $10.05 | $10.05 |
| March 2021 | $8.64 | $8.64 |
| February 2021 | $8.35 | $8.35 |
| January 2021 | $9 | $9 |
| December 2020 | $14.60 | $14.60 |
| November 2020 | $17.60 | $17.60 |
| October 2020 | $13.25 | $13.25 |
| September 2020 | $13.70 | $13.70 |
| August 2020 | $14.16 | $14.16 |
| July 2020 | $13.50 | $13.50 |
| June 2020 | $11.90 | $11.90 |
| May 2020 | $13.62 | $13.62 |
| April 2020 | $10 | $10 |
| March 2020 | $9 | $9 |
| February 2020 | $17.80 | $17.80 |
| January 2020 | $18.50 | $18.50 |
| December 2019 | $19.66 | $19.66 |
| November 2019 | $16.75 | $16.75 |
| October 2019 | $19.45 | $19.45 |
| September 2019 | $22.25 | $22.25 |
| August 2019 | $20.15 | $20.15 |
| July 2019 | $18 | $18 |
| June 2019 | $20.28 | $20.28 |
| May 2019 | $22.75 | $22.75 |
| April 2019 | $17.76 | $17.76 |
| March 2019 | $15.90 | $15.90 |
| February 2019 | $15.75 | $15.75 |
| January 2019 | $15.65 | $15.65 |
| December 2018 | $10.90 | $10.90 |
| November 2018 | $9.15 | $9.15 |
| October 2018 | $9.30 | $9.30 |
| September 2018 | $8.30 | $8.30 |
| August 2018 | $9 | $9 |
| July 2018 | $9.34 | $9.34 |
| June 2018 | $9.15 | $9.15 |
| May 2018 | $9 | $9 |
| April 2018 | $9.89 | $9.89 |
| March 2018 | $8.50 | $8.50 |
| February 2018 | $10.40 | $10.40 |
| January 2018 | $12.60 | $12.60 |
| December 2017 | $13.44 | $13.44 |
| November 2017 | $9.35 | $9.35 |
| October 2017 | $10.05 | $10.05 |
| September 2017 | $11 | $11 |
| August 2017 | $10 | $10 |
| July 2017 | $10.32 | $10.32 |
| June 2017 | $8.76 | $8.76 |
| May 2017 | $9.85 | $9.85 |
| April 2017 | $12.49 | $12.49 |
| March 2017 | $10.61 | $10.61 |
| February 2017 | $13.60 | $13.60 |
| January 2017 | $13.20 | $13.20 |
| December 2016 | $13.30 | $13.30 |
| November 2016 | $12.95 | $12.95 |
| October 2016 | $5.27 | $5.27 |
| September 2016 | $5.09 | $5.09 |
| August 2016 | $5.52 | $5.52 |
| July 2016 | $7.05 | $7.05 |
| June 2016 | $7.02 | $7.02 |
| May 2016 | $6.31 | $6.31 |
| April 2016 | $6.40 | $6.40 |
| March 2016 | $4.60 | $4.60 |
| February 2016 | $4.99 | $4.99 |
| January 2016 | $4.60 | $4.60 |
| December 2015 | $4.95 | $4.95 |
| November 2015 | $6.75 | $6.75 |
| October 2015 | $7 | $7 |
| September 2015 | $7.07 | $7.07 |
| August 2015 | $7.25 | $7.25 |
| July 2015 | $7.20 | $7.20 |
| June 2015 | $5.98 | $5.98 |
| May 2015 | $6.70 | $6.70 |
| April 2015 | $8.48 | $8.48 |
| March 2015 | $6.50 | $6.50 |
| February 2015 | $7.25 | $7.25 |
| January 2015 | $5.90 | $5.90 |
| December 2014 | $5.71 | $5.71 |
| November 2014 | $6.26 | $6.26 |
| October 2014 | $5.25 | $5.25 |
| September 2014 | $16 | $16 |
| August 2014 | $19.80 | $19.80 |
| July 2014 | $19.75 | $19.75 |
| June 2014 | $17.50 | $17.50 |
| May 2014 | $17.99 | $17.99 |
| April 2014 | $18.35 | $18.35 |
| March 2014 | $17.76 | $17.76 |
| February 2014 | $21.20 | $21.20 |
| January 2014 | $17 | $17 |
| December 2013 | $13.75 | $13.75 |
| November 2013 | $13.29 | $13.29 |
| October 2013 | $11.01 | $11.01 |
| September 2013 | $8.84 | $8.84 |
| August 2013 | $7.38 | $7.38 |
| July 2013 | $7.68 | $7.68 |
| June 2013 | $7.76 | $7.76 |
| May 2013 | $10.44 | $10.44 |
| April 2013 | $8 | $8 |
| March 2013 | $5.56 | $5.56 |
| February 2013 | $4 | $4 |
| January 2013 | $3.10 | $3.10 |
| December 2012 | $3.08 | $3.08 |
| November 2012 | $2.99 | $2.99 |
| October 2012 | $2.55 | $2.55 |
| September 2012 | $1.07 | $1.07 |
| August 2012 | $1.10 | $1.10 |
| July 2012 | $2.65 | $2.65 |
| June 2012 | $2.75 | $2.75 |
| May 2012 | $2.45 | $2.45 |
| April 2012 | $1.91 | $1.91 |
| March 2012 | $1.99 | $1.99 |
| February 2012 | $1.80 | $1.80 |
| January 2012 | $2.15 | $2.15 |
| December 2011 | $2 | $2 |
| November 2011 | $2.90 | $2.90 |
| October 2011 | $3.50 | $3.50 |
| September 2011 | $2.95 | $2.95 |
| August 2011 | $3.25 | $3.25 |
| July 2011 | $4 | $4 |
| June 2011 | $4 | $4 |
| May 2011 | $5.30 | $5.30 |
| April 2011 | $3.50 | $3.50 |
| March 2011 | $2.95 | $2.95 |
| February 2011 | $3.20 | $3.20 |
| January 2011 | $2.13 | $2.13 |
| December 2010 | $0.96 | $0.96 |
| November 2010 | $1.04 | $1.04 |
| October 2010 | $0.95 | $0.95 |
| September 2010 | $0.66 | $0.66 |
| August 2010 | $0.60 | $0.60 |
| July 2010 | $0.57 | $0.57 |
| June 2010 | $0.60 | $0.60 |
| May 2010 | $1.50 | $1.50 |
| April 2010 | $2.16 | $2.16 |
| March 2010 | $1.63 | $1.63 |
| February 2010 | $1.61 | $1.61 |
| January 2010 | $1.56 | $1.56 |
| December 2009 | $1.60 | $1.60 |
| November 2009 | $1.42 | $1.42 |
| October 2009 | $1.82 | $1.82 |
| September 2009 | $2.73 | $2.73 |
| August 2009 | $3.17 | $3.17 |
| July 2009 | $1.83 | $1.83 |
| June 2009 | $1.65 | $1.65 |
| May 2009 | $0.76 | $0.76 |
| April 2009 | $0.85 | $0.85 |
| March 2009 | $0.78 | $0.78 |
| February 2009 | $0.80 | $0.80 |
| January 2009 | $1.15 | $1.15 |
| December 2008 | $0.55 | $0.55 |
| November 2008 | $1.29 | $1.29 |
| October 2008 | $1.78 | $1.78 |
| September 2008 | $1.85 | $1.85 |
| August 2008 | $18.25 | $18.25 |
| July 2008 | $24.20 | $24.20 |
| June 2008 | $34.62 | $34.62 |
| May 2008 | $38.89 | $39.60 |
| April 2008 | $40.02 | $40.75 |
| March 2008 | $40.03 | $40.76 |
| February 2008 | $41 | $42.50 |
| January 2008 | $40.52 | $42 |
| December 2007 | $39.56 | $41 |
| November 2007 | $40.27 | $42.50 |
| October 2007 | $44.25 | $46.70 |
| September 2007 | $44.67 | $47.15 |
| August 2007 | $44.89 | $48.10 |
| July 2007 | $45.50 | $48.75 |
| June 2007 | $45.69 | $48.96 |
| May 2007 | $45.75 | $49.75 |
| April 2007 | $47.28 | $51.41 |
| March 2007 | $48.01 | $52.20 |
| February 2007 | $46.92 | $51.75 |
| January 2007 | $49.05 | $54.10 |
| December 2006 | $45.56 | $50.25 |
| November 2006 | $46.07 | $51.50 |
| October 2006 | $44.95 | $50.25 |
| September 2006 | $44.90 | $50.20 |
| August 2006 | $46.29 | $52.50 |
| July 2006 | $41.88 | $47.50 |
| June 2006 | $39.90 | $45.25 |
| May 2006 | $42.56 | $49 |
| April 2006 | $43.08 | $49.60 |
| March 2006 | $44.37 | $51.08 |
| February 2006 | $44 | $51.40 |
| January 2006 | $44.94 | $52.50 |
| December 2005 | $44.52 | $52 |
| November 2005 | $41.76 | $49.50 |
| October 2005 | $41.34 | $49 |
| September 2005 | $41.76 | $49.50 |
| August 2005 | $43.92 | $52.81 |
| July 2005 | $41.58 | $50 |
| June 2005 | $43.53 | $52.35 |
| May 2005 | $41.47 | $50.60 |
| April 2005 | $41.88 | $51.10 |
| March 2005 | $41.72 | $50.90 |
| February 2005 | $43.61 | $53.95 |
| January 2005 | $41.63 | $51.50 |
| December 2004 | $40.50 | $50.10 |
| November 2004 | $40.21 | $50.45 |
| October 2004 | $40.33 | $50.60 |
| September 2004 | $40.45 | $50.75 |
| August 2004 | $40.48 | $51.50 |
| July 2004 | $39.10 | $49.75 |
| June 2004 | $38.90 | $49.50 |
| May 2004 | $39.51 | $51.01 |
| April 2004 | $39.44 | $50.91 |
| March 2004 | $42.10 | $54.35 |
| February 2004 | $41.44 | $53.50 |
| January 2004 | $40.67 | $52.50 |
| December 2003 | $41.25 | $53.25 |
| November 2003 | $40.28 | $52 |
| October 2003 | $45.63 | $58.90 |
| September 2003 | $45.51 | $58.75 |
| August 2003 | $43.96 | $56.75 |
| July 2003 | $42.41 | $54.75 |
| June 2003 | $44.15 | $57 |
| May 2003 | $44.54 | $57.50 |
| April 2003 | $40.36 | $52.10 |
| March 2003 | $40.36 | $52.10 |
| February 2003 | $44.15 | $57 |
| January 2003 | $44.15 | $57 |
| December 2002 | $40.49 | $52.27 |
| November 2002 | $39.89 | $51.50 |
| October 2002 | $41.06 | $53 |
| September 2002 | $41.06 | $53 |
| August 2002 | $39.70 | $51.25 |
| July 2002 | $39.70 | $51.25 |
| June 2002 | $39.70 | $51.25 |
| May 2002 | $40.28 | $52 |
| April 2002 | $40.02 | $51.66 |
| March 2002 | $41.06 | $53 |
| February 2002 | $41.64 | $53.75 |
| January 2002 | $41.06 | $53 |
| December 2001 | $40.67 | $52.50 |
| November 2001 | $40.67 | $52.50 |
| October 2001 | $41.06 | $53 |
| September 2001 | $41.06 | $53 |
| August 2001 | $39.51 | $51 |
| July 2001 | $38.73 | $50 |
FMCCO
Price: $17.05
52 week price:
Earnings Per Share: 0.07 USD
P/E Ratio: 272.06
Exchange: OQB
Sector: Financial Services
Industry: Mortgage Finance
Market Capitalization: 4.5 billion