Federal Home Loan Mortgage Corporation ( FMCCP) - Price History
Monthly price history for FMCCP (Federal Home Loan Mortgage Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $16.46 | $16.46 |
| May 2026 | $17.71 | $17.71 |
| April 2026 | $17.50 | $17.50 |
| March 2026 | $16.15 | $16.15 |
| February 2026 | $19.50 | $19.50 |
| January 2026 | $19.74 | $19.74 |
| December 2025 | $24 | $24 |
| November 2025 | $23.95 | $23.95 |
| October 2025 | $26.11 | $26.11 |
| September 2025 | $26.75 | $26.75 |
| August 2025 | $25.42 | $25.42 |
| July 2025 | $19.29 | $19.29 |
| June 2025 | $20.01 | $20.01 |
| May 2025 | $19.01 | $19.01 |
| April 2025 | $16.75 | $16.75 |
| March 2025 | $17.51 | $17.51 |
| February 2025 | $17.75 | $17.75 |
| January 2025 | $16.57 | $16.57 |
| December 2024 | $17.69 | $17.69 |
| November 2024 | $15.50 | $15.50 |
| October 2024 | $6.81 | $6.81 |
| September 2024 | $6.14 | $6.14 |
| August 2024 | $5.55 | $5.55 |
| July 2024 | $6.85 | $6.85 |
| June 2024 | $7.20 | $7.20 |
| May 2024 | $7.10 | $7.10 |
| April 2024 | $5.75 | $5.75 |
| March 2024 | $5.70 | $5.70 |
| February 2024 | $5.54 | $5.54 |
| January 2024 | $5.74 | $5.74 |
| December 2023 | $4.32 | $4.32 |
| November 2023 | $3.14 | $3.14 |
| October 2023 | $3.45 | $3.45 |
| September 2023 | $3.50 | $3.50 |
| August 2023 | $3.45 | $3.45 |
| July 2023 | $3.33 | $3.33 |
| June 2023 | $3.42 | $3.42 |
| May 2023 | $2.53 | $2.53 |
| April 2023 | $2.40 | $2.40 |
| March 2023 | $2.70 | $2.70 |
| February 2023 | $3.25 | $3.25 |
| January 2023 | $3.05 | $3.05 |
| December 2022 | $2.62 | $2.62 |
| November 2022 | $3.40 | $3.40 |
| October 2022 | $4.50 | $4.50 |
| September 2022 | $4.75 | $4.75 |
| August 2022 | $4.09 | $4.09 |
| July 2022 | $4.43 | $4.43 |
| June 2022 | $5.04 | $5.04 |
| May 2022 | $5.31 | $5.31 |
| April 2022 | $5.66 | $5.66 |
| March 2022 | $4.40 | $4.40 |
| February 2022 | $3.75 | $3.75 |
| January 2022 | $3.86 | $3.86 |
| December 2021 | $3.98 | $3.98 |
| November 2021 | $4.83 | $4.83 |
| October 2021 | $4.34 | $4.34 |
| September 2021 | $3.44 | $3.44 |
| August 2021 | $2.55 | $2.55 |
| July 2021 | $2.90 | $2.90 |
| June 2021 | $3.32 | $3.32 |
| May 2021 | $10.10 | $10.10 |
| April 2021 | $9.94 | $9.94 |
| March 2021 | $8.72 | $8.72 |
| February 2021 | $8.61 | $8.61 |
| January 2021 | $8.80 | $8.80 |
| December 2020 | $14.50 | $14.50 |
| November 2020 | $17.65 | $17.65 |
| October 2020 | $13.40 | $13.40 |
| September 2020 | $13.80 | $13.80 |
| August 2020 | $14.60 | $14.60 |
| July 2020 | $13.85 | $13.85 |
| June 2020 | $12.05 | $12.05 |
| May 2020 | $13.27 | $13.27 |
| April 2020 | $10 | $10 |
| March 2020 | $9.80 | $9.80 |
| February 2020 | $17.50 | $17.50 |
| January 2020 | $18.50 | $18.50 |
| December 2019 | $19.95 | $19.95 |
| November 2019 | $18 | $18 |
| October 2019 | $20 | $20 |
| September 2019 | $22.35 | $22.35 |
| August 2019 | $19.50 | $19.50 |
| July 2019 | $19 | $19 |
| June 2019 | $20.90 | $20.90 |
| May 2019 | $23.25 | $23.25 |
| April 2019 | $17.75 | $17.75 |
| March 2019 | $17 | $17 |
| February 2019 | $15.99 | $15.99 |
| January 2019 | $15.95 | $15.95 |
| December 2018 | $10.80 | $10.80 |
| November 2018 | $9.10 | $9.10 |
| October 2018 | $9.46 | $9.46 |
| September 2018 | $9.20 | $9.20 |
| August 2018 | $9.30 | $9.30 |
| July 2018 | $9.79 | $9.79 |
| June 2018 | $9.66 | $9.66 |
| May 2018 | $9.15 | $9.15 |
| April 2018 | $10.09 | $10.09 |
| March 2018 | $8.95 | $8.95 |
| February 2018 | $11.39 | $11.39 |
| January 2018 | $12.35 | $12.35 |
| December 2017 | $14 | $14 |
| November 2017 | $9.55 | $9.55 |
| October 2017 | $10.04 | $10.04 |
| September 2017 | $10.60 | $10.60 |
| August 2017 | $9.85 | $9.85 |
| July 2017 | $10.60 | $10.60 |
| June 2017 | $8.26 | $8.26 |
| May 2017 | $9.75 | $9.75 |
| April 2017 | $12.01 | $12.01 |
| March 2017 | $10.35 | $10.35 |
| February 2017 | $13.01 | $13.01 |
| January 2017 | $13.89 | $13.89 |
| December 2016 | $12.51 | $12.51 |
| November 2016 | $12.98 | $12.98 |
| October 2016 | $5.34 | $5.34 |
| September 2016 | $4.97 | $4.97 |
| August 2016 | $5.70 | $5.70 |
| July 2016 | $6.50 | $6.50 |
| June 2016 | $7.19 | $7.19 |
| May 2016 | $7.50 | $7.50 |
| April 2016 | $5.57 | $5.57 |
| March 2016 | $4.40 | $4.40 |
| February 2016 | $4.50 | $4.50 |
| January 2016 | $4.30 | $4.30 |
| December 2015 | $4.41 | $4.41 |
| November 2015 | $6.75 | $6.75 |
| October 2015 | $6.76 | $6.76 |
| September 2015 | $7.06 | $7.06 |
| August 2015 | $7.45 | $7.45 |
| July 2015 | $7.24 | $7.24 |
| June 2015 | $6.05 | $6.05 |
| May 2015 | $6.52 | $6.52 |
| April 2015 | $8.74 | $8.74 |
| March 2015 | $6.51 | $6.51 |
| February 2015 | $7.25 | $7.25 |
| January 2015 | $6.30 | $6.30 |
| December 2014 | $5.70 | $5.70 |
| November 2014 | $6.88 | $6.88 |
| October 2014 | $6.34 | $6.34 |
| September 2014 | $16 | $16 |
| August 2014 | $19.87 | $19.87 |
| July 2014 | $20.35 | $20.35 |
| June 2014 | $18.47 | $18.47 |
| May 2014 | $18 | $18 |
| April 2014 | $18.35 | $18.35 |
| March 2014 | $17.45 | $17.45 |
| February 2014 | $20.50 | $20.50 |
| January 2014 | $16.75 | $16.75 |
| December 2013 | $13.90 | $13.90 |
| November 2013 | $13 | $13 |
| October 2013 | $11.49 | $11.49 |
| September 2013 | $9.10 | $9.10 |
| August 2013 | $7.68 | $7.68 |
| July 2013 | $7.99 | $7.99 |
| June 2013 | $7.82 | $7.82 |
| May 2013 | $10.10 | $10.10 |
| April 2013 | $8 | $8 |
| March 2013 | $5.60 | $5.60 |
| February 2013 | $4 | $4 |
| January 2013 | $3.25 | $3.25 |
| December 2012 | $2.84 | $2.84 |
| November 2012 | $2.99 | $2.99 |
| October 2012 | $2.60 | $2.60 |
| September 2012 | $1.17 | $1.17 |
| August 2012 | $1.15 | $1.15 |
| July 2012 | $2.90 | $2.90 |
| June 2012 | $2.95 | $2.95 |
| May 2012 | $2.29 | $2.29 |
| April 2012 | $1.93 | $1.93 |
| March 2012 | $1.98 | $1.98 |
| February 2012 | $1.80 | $1.80 |
| January 2012 | $2.32 | $2.32 |
| December 2011 | $2.20 | $2.20 |
| November 2011 | $3.11 | $3.11 |
| October 2011 | $3.20 | $3.20 |
| September 2011 | $2.95 | $2.95 |
| August 2011 | $3.50 | $3.50 |
| July 2011 | $4.95 | $4.95 |
| June 2011 | $4.50 | $4.50 |
| May 2011 | $5.10 | $5.10 |
| April 2011 | $3.35 | $3.35 |
| March 2011 | $3.05 | $3.05 |
| February 2011 | $3.20 | $3.20 |
| January 2011 | $2.03 | $2.03 |
| December 2010 | $1 | $1 |
| November 2010 | $0.90 | $0.90 |
| October 2010 | $0.99 | $0.99 |
| September 2010 | $0.70 | $0.70 |
| August 2010 | $0.60 | $0.60 |
| July 2010 | $0.61 | $0.61 |
| June 2010 | $0.60 | $0.60 |
| May 2010 | $1.66 | $1.66 |
| April 2010 | $2.14 | $2.14 |
| March 2010 | $1.89 | $1.89 |
| February 2010 | $1.74 | $1.74 |
| January 2010 | $1.67 | $1.67 |
| December 2009 | $1.68 | $1.68 |
| November 2009 | $1.45 | $1.45 |
| October 2009 | $1.80 | $1.80 |
| September 2009 | $2.95 | $2.95 |
| August 2009 | $3.14 | $3.14 |
| July 2009 | $1.85 | $1.85 |
| June 2009 | $1.34 | $1.34 |
| May 2009 | $0.75 | $0.75 |
| April 2009 | $0.78 | $0.78 |
| March 2009 | $0.89 | $0.89 |
| February 2009 | $0.80 | $0.80 |
| January 2009 | $1.11 | $1.11 |
| December 2008 | $0.65 | $0.65 |
| November 2008 | $0.90 | $0.90 |
| October 2008 | $1.86 | $1.86 |
| September 2008 | $2 | $2 |
| August 2008 | $20.25 | $20.25 |
| July 2008 | $25.06 | $25.06 |
| June 2008 | $35.55 | $35.55 |
| May 2008 | $38.82 | $39.55 |
| April 2008 | $39.45 | $40.20 |
| March 2008 | $41 | $41.78 |
| February 2008 | $44.39 | $46 |
| January 2008 | $44.48 | $46.10 |
| December 2007 | $38.60 | $40 |
| November 2007 | $39.60 | $41.75 |
| October 2007 | $46.52 | $49.05 |
| September 2007 | $45.34 | $47.80 |
| August 2007 | $45.99 | $49.25 |
| July 2007 | $46.08 | $49.35 |
| June 2007 | $46.92 | $50.25 |
| May 2007 | $47.25 | $51.37 |
| April 2007 | $46.43 | $50.48 |
| March 2007 | $46.45 | $50.50 |
| February 2007 | $45.58 | $50.30 |
| January 2007 | $47.03 | $51.90 |
| December 2006 | $45.35 | $50.05 |
| November 2006 | $45.40 | $50.85 |
| October 2006 | $44.19 | $49.50 |
| September 2006 | $44.19 | $49.50 |
| August 2006 | $44.20 | $50.27 |
| July 2006 | $42.65 | $48.50 |
| June 2006 | $42.38 | $48.20 |
| May 2006 | $43.04 | $49.70 |
| April 2006 | $42.18 | $48.70 |
| March 2006 | $43.93 | $50.73 |
| February 2006 | $42.99 | $50.38 |
| January 2006 | $43.09 | $50.50 |
| December 2005 | $41.38 | $48.50 |
| November 2005 | $40.33 | $48 |
| October 2005 | $42.01 | $50 |
| September 2005 | $42.30 | $50.35 |
| August 2005 | $42.22 | $51 |
| July 2005 | $41.93 | $50.65 |
| June 2005 | $42.76 | $51.65 |
| May 2005 | $41.27 | $50.60 |
| April 2005 | $40.98 | $50.25 |
| March 2005 | $40.78 | $50 |
| February 2005 | $41.71 | $51.90 |
| January 2005 | $42.11 | $52.40 |
| December 2004 | $43.11 | $53.65 |
| November 2004 | $41.30 | $52.10 |
| October 2004 | $40.35 | $50.90 |
| September 2004 | $41.10 | $51.85 |
| August 2004 | $39.84 | $51 |
| July 2004 | $39.84 | $51 |
| June 2004 | $40.35 | $51.65 |
| May 2004 | $40 | $51.95 |
| April 2004 | $40.62 | $52.75 |
| March 2004 | $42.54 | $55.25 |
| February 2004 | $41.12 | $54.15 |
| January 2004 | $41 | $53.99 |
| December 2003 | $40.62 | $53.50 |
| November 2003 | $39.30 | $52.50 |
| October 2003 | $40.05 | $53.50 |
| September 2003 | $38.92 | $52 |
| August 2003 | $39.15 | $53.05 |
| July 2003 | $41.25 | $55.90 |
| June 2003 | $39.85 | $54 |
| May 2003 | $40.02 | $55 |
| April 2003 | $39.28 | $53.99 |
| March 2003 | $38.66 | $53.13 |
| February 2003 | $38.70 | $53.95 |
| January 2003 | $41.06 | $57.25 |
| December 2002 | $39.09 | $54.50 |
| November 2002 | $37.49 | $53 |
| October 2002 | $36.78 | $52 |
| September 2002 | $37.85 | $53.50 |
| August 2002 | $36.96 | $53 |
| July 2002 | $36.79 | $52.75 |
| June 2002 | $36.26 | $52 |
| May 2002 | $35.42 | $51.53 |
| April 2002 | $35.70 | $51.95 |
| March 2002 | $35.21 | $51.23 |
| February 2002 | $35.36 | $52.19 |
| January 2002 | $35 | $51.66 |
| December 2001 | $36.08 | $53.25 |
| November 2001 | $35.72 | $53.50 |
| October 2001 | $34.38 | $51.50 |
| September 2001 | $34.64 | $51.88 |
| August 2001 | $34.64 | $51.88 |
| July 2001 | $34.64 | $51.88 |
| June 2001 | $33.74 | $50.53 |
FMCCP
Price: $16.46
52 week price:
Earnings Per Share: 0.07 USD
P/E Ratio: 273.53
Exchange: OQB
Sector: Financial Services
Industry: Mortgage Finance
Market Capitalization: 4.1 billion