Federal Home Loan Mortgage Corporation ( FMCKI) - Price History
Monthly price history for FMCKI (Federal Home Loan Mortgage Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $7.08 | $7.08 |
| June 2026 | $8.07 | $8.07 |
| May 2026 | $9.80 | $9.80 |
| April 2026 | $9.65 | $9.65 |
| March 2026 | $9.40 | $9.40 |
| February 2026 | $10.45 | $10.45 |
| January 2026 | $10.55 | $10.55 |
| December 2025 | $12.99 | $12.99 |
| November 2025 | $12.52 | $12.52 |
| October 2025 | $13.90 | $13.90 |
| September 2025 | $13.80 | $13.80 |
| August 2025 | $13.94 | $13.94 |
| July 2025 | $11.12 | $11.12 |
| June 2025 | $11.62 | $11.62 |
| May 2025 | $10.86 | $10.86 |
| April 2025 | $9.15 | $9.15 |
| March 2025 | $9.89 | $9.89 |
| February 2025 | $9.68 | $9.68 |
| January 2025 | $8.75 | $8.75 |
| December 2024 | $9.50 | $9.50 |
| November 2024 | $8.46 | $8.46 |
| October 2024 | $3.76 | $3.76 |
| September 2024 | $3.27 | $3.27 |
| August 2024 | $3.06 | $3.06 |
| July 2024 | $3.65 | $3.65 |
| June 2024 | $4 | $4 |
| May 2024 | $4 | $4 |
| April 2024 | $3.25 | $3.25 |
| March 2024 | $3.15 | $3.15 |
| February 2024 | $2.85 | $2.85 |
| January 2024 | $2.95 | $2.95 |
| December 2023 | $2.32 | $2.32 |
| November 2023 | $1.80 | $1.80 |
| October 2023 | $1.95 | $1.95 |
| September 2023 | $2 | $2 |
| August 2023 | $2.05 | $2.05 |
| July 2023 | $1.85 | $1.85 |
| June 2023 | $1.86 | $1.86 |
| May 2023 | $1.31 | $1.31 |
| April 2023 | $1.30 | $1.30 |
| March 2023 | $1.37 | $1.37 |
| February 2023 | $1.74 | $1.74 |
| January 2023 | $1.60 | $1.60 |
| December 2022 | $1.70 | $1.70 |
| November 2022 | $2.10 | $2.10 |
| October 2022 | $2.45 | $2.45 |
| September 2022 | $2.48 | $2.48 |
| August 2022 | $2.30 | $2.30 |
| July 2022 | $2.36 | $2.36 |
| June 2022 | $2.55 | $2.55 |
| May 2022 | $3.01 | $3.01 |
| April 2022 | $3.20 | $3.20 |
| March 2022 | $2.30 | $2.30 |
| February 2022 | $1.90 | $1.90 |
| January 2022 | $2 | $2 |
| December 2021 | $2.29 | $2.29 |
| November 2021 | $2.55 | $2.55 |
| October 2021 | $2.35 | $2.35 |
| September 2021 | $1.80 | $1.80 |
| August 2021 | $1.37 | $1.37 |
| July 2021 | $1.49 | $1.49 |
| June 2021 | $1.77 | $1.77 |
| May 2021 | $5.11 | $5.11 |
| April 2021 | $5.44 | $5.44 |
| March 2021 | $4.50 | $4.50 |
| February 2021 | $4.39 | $4.39 |
| January 2021 | $4.63 | $4.63 |
| December 2020 | $7.50 | $7.50 |
| November 2020 | $8.83 | $8.83 |
| October 2020 | $7.01 | $7.01 |
| September 2020 | $7.24 | $7.24 |
| August 2020 | $7.75 | $7.75 |
| July 2020 | $7.10 | $7.10 |
| June 2020 | $6.65 | $6.65 |
| May 2020 | $7.05 | $7.05 |
| April 2020 | $5.25 | $5.25 |
| March 2020 | $4.80 | $4.80 |
| February 2020 | $9.30 | $9.30 |
| January 2020 | $9.69 | $9.69 |
| December 2019 | $10.15 | $10.15 |
| November 2019 | $9.40 | $9.40 |
| October 2019 | $10.70 | $10.70 |
| September 2019 | $12 | $12 |
| August 2019 | $10.80 | $10.80 |
| July 2019 | $10.65 | $10.65 |
| June 2019 | $11.28 | $11.28 |
| May 2019 | $12.50 | $12.50 |
| April 2019 | $9.10 | $9.10 |
| March 2019 | $8.33 | $8.33 |
| February 2019 | $8.16 | $8.16 |
| January 2019 | $8.12 | $8.12 |
| December 2018 | $5.66 | $5.66 |
| November 2018 | $4.88 | $4.88 |
| October 2018 | $4.99 | $4.99 |
| September 2018 | $4.46 | $4.46 |
| August 2018 | $4.91 | $4.91 |
| July 2018 | $5.15 | $5.15 |
| June 2018 | $5.35 | $5.35 |
| May 2018 | $5.10 | $5.10 |
| April 2018 | $5.07 | $5.07 |
| March 2018 | $4.65 | $4.65 |
| February 2018 | $5.59 | $5.59 |
| January 2018 | $6.55 | $6.55 |
| December 2017 | $6.65 | $6.65 |
| November 2017 | $5.03 | $5.03 |
| October 2017 | $5.13 | $5.13 |
| September 2017 | $5.50 | $5.50 |
| August 2017 | $5.19 | $5.19 |
| July 2017 | $5.45 | $5.45 |
| June 2017 | $4.34 | $4.34 |
| May 2017 | $5.02 | $5.02 |
| April 2017 | $6.16 | $6.16 |
| March 2017 | $5.40 | $5.40 |
| February 2017 | $6.60 | $6.60 |
| January 2017 | $7.75 | $7.75 |
| December 2016 | $6.70 | $6.70 |
| November 2016 | $6.65 | $6.65 |
| October 2016 | $2.84 | $2.84 |
| September 2016 | $2.40 | $2.40 |
| August 2016 | $2.85 | $2.85 |
| July 2016 | $3.40 | $3.40 |
| June 2016 | $3.62 | $3.62 |
| May 2016 | $3.77 | $3.77 |
| April 2016 | $3.50 | $3.50 |
| March 2016 | $2.30 | $2.30 |
| February 2016 | $2.35 | $2.35 |
| January 2016 | $2.25 | $2.25 |
| December 2015 | $2.79 | $2.79 |
| November 2015 | $3.60 | $3.60 |
| October 2015 | $4 | $4 |
| September 2015 | $4.02 | $4.02 |
| August 2015 | $4.23 | $4.23 |
| July 2015 | $4.30 | $4.30 |
| June 2015 | $3.88 | $3.88 |
| May 2015 | $3.97 | $3.97 |
| April 2015 | $4.87 | $4.87 |
| March 2015 | $3.91 | $3.91 |
| February 2015 | $4.15 | $4.15 |
| January 2015 | $3.30 | $3.30 |
| December 2014 | $2.90 | $2.90 |
| November 2014 | $3.55 | $3.55 |
| October 2014 | $3.44 | $3.44 |
| September 2014 | $8.24 | $8.24 |
| August 2014 | $9.80 | $9.80 |
| July 2014 | $9.86 | $9.86 |
| June 2014 | $9.30 | $9.30 |
| May 2014 | $9.25 | $9.25 |
| April 2014 | $9.30 | $9.30 |
| March 2014 | $9.15 | $9.15 |
| February 2014 | $10.74 | $10.74 |
| January 2014 | $8.55 | $8.55 |
| December 2013 | $7.10 | $7.10 |
| November 2013 | $6.70 | $6.70 |
| October 2013 | $6.15 | $6.15 |
| September 2013 | $4.75 | $4.75 |
| August 2013 | $3.80 | $3.80 |
| July 2013 | $3.90 | $3.90 |
| June 2013 | $3.95 | $3.95 |
| May 2013 | $5.15 | $5.15 |
| April 2013 | $4.08 | $4.08 |
| March 2013 | $2.80 | $2.80 |
| February 2013 | $1.98 | $1.98 |
| January 2013 | $1.46 | $1.46 |
| December 2012 | $1.64 | $1.64 |
| November 2012 | $1.44 | $1.44 |
| October 2012 | $1.50 | $1.50 |
| September 2012 | $0.67 | $0.67 |
| August 2012 | $0.70 | $0.70 |
| July 2012 | $1.40 | $1.40 |
| June 2012 | $1.45 | $1.45 |
| May 2012 | $1.17 | $1.17 |
| April 2012 | $0.97 | $0.97 |
| March 2012 | $1 | $1 |
| February 2012 | $1.01 | $1.01 |
| January 2012 | $1.05 | $1.05 |
| December 2011 | $1.05 | $1.05 |
| November 2011 | $1.55 | $1.55 |
| October 2011 | $1.67 | $1.67 |
| September 2011 | $1.50 | $1.50 |
| August 2011 | $1.90 | $1.90 |
| July 2011 | $2.35 | $2.35 |
| June 2011 | $2.30 | $2.30 |
| May 2011 | $2.89 | $2.89 |
| April 2011 | $1.81 | $1.81 |
| March 2011 | $1.55 | $1.55 |
| February 2011 | $1.70 | $1.70 |
| January 2011 | $1.34 | $1.34 |
| December 2010 | $0.56 | $0.56 |
| November 2010 | $0.53 | $0.53 |
| October 2010 | $0.43 | $0.43 |
| September 2010 | $0.35 | $0.35 |
| August 2010 | $0.34 | $0.34 |
| July 2010 | $0.33 | $0.33 |
| June 2010 | $0.30 | $0.30 |
| May 2010 | $0.95 | $0.95 |
| April 2010 | $1.32 | $1.32 |
| March 2010 | $0.99 | $0.99 |
| February 2010 | $0.86 | $0.86 |
| January 2010 | $0.90 | $0.90 |
| December 2009 | $1.01 | $1.01 |
| November 2009 | $0.80 | $0.80 |
| October 2009 | $1.05 | $1.05 |
| September 2009 | $1.82 | $1.82 |
| August 2009 | $2.10 | $2.10 |
| July 2009 | $1.04 | $1.04 |
| June 2009 | $0.82 | $0.82 |
| May 2009 | $0.41 | $0.41 |
| April 2009 | $0.41 | $0.41 |
| March 2009 | $0.41 | $0.41 |
| February 2009 | $0.33 | $0.33 |
| January 2009 | $0.48 | $0.48 |
| December 2008 | $0.30 | $0.30 |
| November 2008 | $0.55 | $0.55 |
| October 2008 | $1.03 | $1.03 |
| September 2008 | $1.30 | $1.30 |
| August 2008 | $10.62 | $10.62 |
| July 2008 | $15.24 | $15.24 |
| June 2008 | $19.65 | $19.65 |
| May 2008 | $22.09 | $22.51 |
| April 2008 | $22.62 | $23.05 |
| March 2008 | $22.03 | $22.45 |
| February 2008 | $23.17 | $24.04 |
| January 2008 | $23.56 | $24.44 |
| December 2007 | $22.41 | $23.25 |
| November 2007 | $22.25 | $23.50 |
| October 2007 | $24.33 | $25.70 |
FMCKI
Price: $7.08
52 week price:
Earnings Per Share: 0.07 USD
P/E Ratio: 148.82
Exchange: OQB
Sector: Financial Services
Industry: Mortgage Finance
Market Capitalization: 3.5 billion