Federal Home Loan Mortgage Corporation ( FMCKJ) - Price History
Monthly price history for FMCKJ (Federal Home Loan Mortgage Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $10.91 | $10.91 |
| May 2026 | $11.88 | $11.88 |
| April 2026 | $11.25 | $11.25 |
| March 2026 | $11.30 | $11.30 |
| February 2026 | $12.53 | $12.53 |
| January 2026 | $11.91 | $11.91 |
| December 2025 | $14.40 | $14.40 |
| November 2025 | $14.50 | $14.50 |
| October 2025 | $16 | $16 |
| September 2025 | $15.64 | $15.64 |
| August 2025 | $15.84 | $15.84 |
| July 2025 | $13.50 | $13.50 |
| June 2025 | $14.25 | $14.25 |
| May 2025 | $13.72 | $13.72 |
| April 2025 | $11.20 | $11.20 |
| March 2025 | $11.59 | $11.59 |
| February 2025 | $11.25 | $11.25 |
| January 2025 | $10.65 | $10.65 |
| December 2024 | $11.89 | $11.89 |
| November 2024 | $10.57 | $10.57 |
| October 2024 | $4.74 | $4.74 |
| September 2024 | $4.09 | $4.09 |
| August 2024 | $3.95 | $3.95 |
| July 2024 | $4.52 | $4.52 |
| June 2024 | $4.80 | $4.80 |
| May 2024 | $4.89 | $4.89 |
| April 2024 | $4.05 | $4.05 |
| March 2024 | $3.78 | $3.78 |
| February 2024 | $3.47 | $3.47 |
| January 2024 | $3.74 | $3.74 |
| December 2023 | $2.90 | $2.90 |
| November 2023 | $2.14 | $2.14 |
| October 2023 | $2.08 | $2.08 |
| September 2023 | $2.12 | $2.12 |
| August 2023 | $2.20 | $2.20 |
| July 2023 | $2.10 | $2.10 |
| June 2023 | $2.30 | $2.30 |
| May 2023 | $1.44 | $1.44 |
| April 2023 | $1.50 | $1.50 |
| March 2023 | $1.59 | $1.59 |
| February 2023 | $2.12 | $2.12 |
| January 2023 | $2.02 | $2.02 |
| December 2022 | $2.03 | $2.03 |
| November 2022 | $2.20 | $2.20 |
| October 2022 | $3.05 | $3.05 |
| September 2022 | $3.34 | $3.34 |
| August 2022 | $3.05 | $3.05 |
| July 2022 | $3.11 | $3.11 |
| June 2022 | $3.31 | $3.31 |
| May 2022 | $3.42 | $3.42 |
| April 2022 | $3.64 | $3.64 |
| March 2022 | $3.10 | $3.10 |
| February 2022 | $2.39 | $2.39 |
| January 2022 | $2.39 | $2.39 |
| December 2021 | $2.87 | $2.87 |
| November 2021 | $3.67 | $3.67 |
| October 2021 | $3.23 | $3.23 |
| September 2021 | $2.39 | $2.39 |
| August 2021 | $1.47 | $1.47 |
| July 2021 | $1.76 | $1.76 |
| June 2021 | $2.03 | $2.03 |
| May 2021 | $6.04 | $6.04 |
| April 2021 | $6.16 | $6.16 |
| March 2021 | $5.04 | $5.04 |
| February 2021 | $5.27 | $5.27 |
| January 2021 | $5.52 | $5.52 |
| December 2020 | $8.76 | $8.76 |
| November 2020 | $10.10 | $10.10 |
| October 2020 | $8.10 | $8.10 |
| September 2020 | $8.90 | $8.90 |
| August 2020 | $9.29 | $9.29 |
| July 2020 | $8.50 | $8.50 |
| June 2020 | $7.94 | $7.94 |
| May 2020 | $8.95 | $8.95 |
| April 2020 | $6.72 | $6.72 |
| March 2020 | $6.09 | $6.09 |
| February 2020 | $10.55 | $10.55 |
| January 2020 | $10.98 | $10.98 |
| December 2019 | $11.85 | $11.85 |
| November 2019 | $10.50 | $10.50 |
| October 2019 | $11.60 | $11.60 |
| September 2019 | $13.09 | $13.09 |
| August 2019 | $12.04 | $12.04 |
| July 2019 | $11.67 | $11.67 |
| June 2019 | $12.40 | $12.40 |
| May 2019 | $13.55 | $13.55 |
| April 2019 | $10.93 | $10.93 |
| March 2019 | $10.04 | $10.04 |
| February 2019 | $9.46 | $9.46 |
| January 2019 | $8.90 | $8.90 |
| December 2018 | $7 | $7 |
| November 2018 | $6.45 | $6.45 |
| October 2018 | $5.98 | $5.98 |
| September 2018 | $5.33 | $5.33 |
| August 2018 | $6.34 | $6.34 |
| July 2018 | $6.29 | $6.29 |
| June 2018 | $6.25 | $6.25 |
| May 2018 | $6.31 | $6.31 |
| April 2018 | $6.49 | $6.49 |
| March 2018 | $5.75 | $5.75 |
| February 2018 | $7.05 | $7.05 |
| January 2018 | $8 | $8 |
| December 2017 | $8.60 | $8.60 |
| November 2017 | $6.65 | $6.65 |
| October 2017 | $6.59 | $6.59 |
| September 2017 | $6.83 | $6.83 |
| August 2017 | $6.30 | $6.30 |
| July 2017 | $6.60 | $6.60 |
| June 2017 | $5.45 | $5.45 |
| May 2017 | $6.20 | $6.20 |
| April 2017 | $7.15 | $7.15 |
| March 2017 | $6.25 | $6.25 |
| February 2017 | $7.80 | $7.80 |
| January 2017 | $8.85 | $8.85 |
| December 2016 | $7.56 | $7.56 |
| November 2016 | $8.20 | $8.20 |
| October 2016 | $3.90 | $3.90 |
| September 2016 | $3.48 | $3.48 |
| August 2016 | $3.70 | $3.70 |
| July 2016 | $4.28 | $4.28 |
| June 2016 | $4.45 | $4.45 |
| May 2016 | $4.46 | $4.46 |
| April 2016 | $3.83 | $3.83 |
| March 2016 | $3.10 | $3.10 |
| February 2016 | $3.14 | $3.14 |
| January 2016 | $3 | $3 |
| December 2015 | $3.40 | $3.40 |
| November 2015 | $4.34 | $4.34 |
| October 2015 | $4.70 | $4.70 |
| September 2015 | $4.90 | $4.90 |
| August 2015 | $4.91 | $4.91 |
| July 2015 | $5 | $5 |
| June 2015 | $3.75 | $3.75 |
| May 2015 | $4.15 | $4.15 |
| April 2015 | $5 | $5 |
| March 2015 | $4.16 | $4.16 |
| February 2015 | $4.50 | $4.50 |
| January 2015 | $4.10 | $4.10 |
| December 2014 | $3.95 | $3.95 |
| November 2014 | $4.35 | $4.35 |
| October 2014 | $4.25 | $4.25 |
| September 2014 | $10.30 | $10.30 |
| August 2014 | $11.65 | $11.65 |
| July 2014 | $12 | $12 |
| June 2014 | $10.91 | $10.91 |
| May 2014 | $10.80 | $10.80 |
| April 2014 | $10.86 | $10.86 |
| March 2014 | $11 | $11 |
| February 2014 | $12.24 | $12.24 |
| January 2014 | $10.02 | $10.02 |
| December 2013 | $8.97 | $8.97 |
| November 2013 | $8.33 | $8.33 |
| October 2013 | $7.09 | $7.09 |
| September 2013 | $5.85 | $5.85 |
| August 2013 | $5.13 | $5.13 |
| July 2013 | $5.04 | $5.04 |
| June 2013 | $4.65 | $4.65 |
| May 2013 | $6.15 | $6.15 |
| April 2013 | $4.74 | $4.74 |
| March 2013 | $3.32 | $3.32 |
| February 2013 | $2.20 | $2.20 |
| January 2013 | $1.85 | $1.85 |
| December 2012 | $1.75 | $1.75 |
| November 2012 | $1.62 | $1.62 |
| October 2012 | $1.74 | $1.74 |
| September 2012 | $0.85 | $0.85 |
| August 2012 | $0.93 | $0.93 |
| July 2012 | $2 | $2 |
| June 2012 | $2.17 | $2.17 |
| May 2012 | $1.68 | $1.68 |
| April 2012 | $1.25 | $1.25 |
| March 2012 | $1.39 | $1.39 |
| February 2012 | $1.48 | $1.48 |
| January 2012 | $1.42 | $1.42 |
| December 2011 | $1.33 | $1.33 |
| November 2011 | $2.05 | $2.05 |
| October 2011 | $2.14 | $2.14 |
| September 2011 | $2 | $2 |
| August 2011 | $2.23 | $2.23 |
| July 2011 | $2.90 | $2.90 |
| June 2011 | $2.95 | $2.95 |
| May 2011 | $3.16 | $3.16 |
| April 2011 | $2.02 | $2.02 |
| March 2011 | $1.70 | $1.70 |
| February 2011 | $1.94 | $1.94 |
| January 2011 | $1.62 | $1.62 |
| December 2010 | $0.63 | $0.63 |
| November 2010 | $0.54 | $0.54 |
| October 2010 | $0.53 | $0.53 |
| September 2010 | $0.43 | $0.43 |
| August 2010 | $0.33 | $0.33 |
| July 2010 | $0.39 | $0.39 |
FMCKJ
Price: $10.91
52 week price:
Earnings Per Share: 0.07 USD
P/E Ratio: 175
Exchange: OQB
Sector: Financial Services
Industry: Mortgage Finance
Market Capitalization: 7.2 billion