Federal Home Loan Mortgage Corporation ( FMCKL) - Price History
Monthly price history for FMCKL (Federal Home Loan Mortgage Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $7.59 | $7.59 |
| June 2026 | $8.60 | $8.60 |
| May 2026 | $9.87 | $9.87 |
| April 2026 | $9.37 | $9.37 |
| March 2026 | $9.53 | $9.53 |
| February 2026 | $10.65 | $10.65 |
| January 2026 | $10.75 | $10.75 |
| December 2025 | $12.80 | $12.80 |
| November 2025 | $12.95 | $12.95 |
| October 2025 | $14.23 | $14.23 |
| September 2025 | $14.46 | $14.46 |
| August 2025 | $13.93 | $13.93 |
| July 2025 | $11.03 | $11.03 |
| June 2025 | $11 | $11 |
| May 2025 | $11 | $11 |
| April 2025 | $8.98 | $8.98 |
| March 2025 | $9.65 | $9.65 |
| February 2025 | $9.15 | $9.15 |
| January 2025 | $8.65 | $8.65 |
| December 2024 | $9.40 | $9.40 |
| November 2024 | $8.50 | $8.50 |
| October 2024 | $3.61 | $3.61 |
| September 2024 | $3.35 | $3.35 |
| August 2024 | $3.11 | $3.11 |
| July 2024 | $3.72 | $3.72 |
| June 2024 | $4.20 | $4.20 |
| May 2024 | $4.05 | $4.05 |
| April 2024 | $3.40 | $3.40 |
| March 2024 | $3.54 | $3.54 |
| February 2024 | $3.16 | $3.16 |
| January 2024 | $3.62 | $3.62 |
| December 2023 | $2.62 | $2.62 |
| November 2023 | $1.86 | $1.86 |
| October 2023 | $1.85 | $1.85 |
| September 2023 | $1.92 | $1.92 |
| August 2023 | $2.02 | $2.02 |
| July 2023 | $2.08 | $2.08 |
| June 2023 | $2 | $2 |
| May 2023 | $1.40 | $1.40 |
| April 2023 | $1.46 | $1.46 |
| March 2023 | $1.56 | $1.56 |
| February 2023 | $1.80 | $1.80 |
| January 2023 | $2 | $2 |
| December 2022 | $1.75 | $1.75 |
| November 2022 | $2.07 | $2.07 |
| October 2022 | $2.60 | $2.60 |
| September 2022 | $2.90 | $2.90 |
| August 2022 | $2.80 | $2.80 |
| July 2022 | $2.64 | $2.64 |
| June 2022 | $2.92 | $2.92 |
| May 2022 | $3.30 | $3.30 |
| April 2022 | $3.49 | $3.49 |
| March 2022 | $2.48 | $2.48 |
| February 2022 | $2.21 | $2.21 |
| January 2022 | $2.26 | $2.26 |
| December 2021 | $2.48 | $2.48 |
| November 2021 | $2.62 | $2.62 |
| October 2021 | $2.65 | $2.65 |
| September 2021 | $2.45 | $2.45 |
| August 2021 | $1.44 | $1.44 |
| July 2021 | $1.70 | $1.70 |
| June 2021 | $1.91 | $1.91 |
| May 2021 | $5.50 | $5.50 |
| April 2021 | $5.66 | $5.66 |
| March 2021 | $4.50 | $4.50 |
| February 2021 | $4.58 | $4.58 |
| January 2021 | $4.70 | $4.70 |
| December 2020 | $7.68 | $7.68 |
| November 2020 | $10.02 | $10.02 |
| October 2020 | $8.10 | $8.10 |
| September 2020 | $8.59 | $8.59 |
| August 2020 | $9.25 | $9.25 |
| July 2020 | $8.50 | $8.50 |
| June 2020 | $7.70 | $7.70 |
| May 2020 | $8.25 | $8.25 |
| April 2020 | $6.40 | $6.40 |
| March 2020 | $5.88 | $5.88 |
| February 2020 | $10.15 | $10.15 |
| January 2020 | $10.50 | $10.50 |
| December 2019 | $11.34 | $11.34 |
| November 2019 | $10.07 | $10.07 |
| October 2019 | $10.65 | $10.65 |
| September 2019 | $12.10 | $12.10 |
| August 2019 | $11.48 | $11.48 |
| July 2019 | $10.58 | $10.58 |
| June 2019 | $11.64 | $11.64 |
| May 2019 | $12.60 | $12.60 |
| April 2019 | $9.14 | $9.14 |
| March 2019 | $8 | $8 |
| February 2019 | $7.80 | $7.80 |
| January 2019 | $8.10 | $8.10 |
| December 2018 | $5.50 | $5.50 |
| November 2018 | $4.84 | $4.84 |
| October 2018 | $4.85 | $4.85 |
| September 2018 | $4.45 | $4.45 |
| August 2018 | $5 | $5 |
| July 2018 | $5.20 | $5.20 |
| June 2018 | $5.30 | $5.30 |
| May 2018 | $5 | $5 |
| April 2018 | $5.20 | $5.20 |
| March 2018 | $4.54 | $4.54 |
| February 2018 | $5.65 | $5.65 |
| January 2018 | $6.40 | $6.40 |
| December 2017 | $6.42 | $6.42 |
| November 2017 | $4.90 | $4.90 |
| October 2017 | $5.15 | $5.15 |
| September 2017 | $5.30 | $5.30 |
| August 2017 | $5.08 | $5.08 |
| July 2017 | $5.49 | $5.49 |
| June 2017 | $4 | $4 |
| May 2017 | $4.95 | $4.95 |
| April 2017 | $6.14 | $6.14 |
| March 2017 | $5.26 | $5.26 |
| February 2017 | $6.65 | $6.65 |
| January 2017 | $7 | $7 |
| December 2016 | $6.20 | $6.20 |
| November 2016 | $6.50 | $6.50 |
| October 2016 | $2.73 | $2.73 |
| September 2016 | $2.40 | $2.40 |
| August 2016 | $2.66 | $2.66 |
| July 2016 | $3.50 | $3.50 |
| June 2016 | $3.50 | $3.50 |
| May 2016 | $3.78 | $3.78 |
| April 2016 | $2.96 | $2.96 |
| March 2016 | $2.25 | $2.25 |
| February 2016 | $2.52 | $2.52 |
| January 2016 | $2.17 | $2.17 |
| December 2015 | $2.65 | $2.65 |
| November 2015 | $3.25 | $3.25 |
| October 2015 | $3.70 | $3.70 |
| September 2015 | $3.67 | $3.67 |
| August 2015 | $4.10 | $4.10 |
| July 2015 | $4.17 | $4.17 |
| June 2015 | $3.42 | $3.42 |
| May 2015 | $3.98 | $3.98 |
| April 2015 | $4.84 | $4.84 |
| March 2015 | $4 | $4 |
| February 2015 | $4.15 | $4.15 |
| January 2015 | $3.35 | $3.35 |
| December 2014 | $2.91 | $2.91 |
| November 2014 | $3.27 | $3.27 |
| October 2014 | $3.15 | $3.15 |
| September 2014 | $7.94 | $7.94 |
| August 2014 | $10.16 | $10.16 |
| July 2014 | $10.20 | $10.20 |
| June 2014 | $9.35 | $9.35 |
| May 2014 | $9.20 | $9.20 |
| April 2014 | $9.35 | $9.35 |
| March 2014 | $9.18 | $9.18 |
| February 2014 | $10.65 | $10.65 |
| January 2014 | $8.60 | $8.60 |
| December 2013 | $7.31 | $7.31 |
| November 2013 | $7.36 | $7.36 |
| October 2013 | $6.15 | $6.15 |
| September 2013 | $4.60 | $4.60 |
| August 2013 | $3.70 | $3.70 |
| July 2013 | $3.86 | $3.86 |
| June 2013 | $4.08 | $4.08 |
| May 2013 | $5.05 | $5.05 |
| April 2013 | $3.96 | $3.96 |
| March 2013 | $2.85 | $2.85 |
| February 2013 | $2.04 | $2.04 |
| January 2013 | $1.45 | $1.45 |
| December 2012 | $1.55 | $1.55 |
| November 2012 | $1.48 | $1.48 |
| October 2012 | $1.50 | $1.50 |
| September 2012 | $0.63 | $0.63 |
| August 2012 | $0.65 | $0.65 |
| July 2012 | $1.27 | $1.27 |
| June 2012 | $1.48 | $1.48 |
| May 2012 | $1.20 | $1.20 |
| April 2012 | $1.01 | $1.01 |
| March 2012 | $1.02 | $1.02 |
| February 2012 | $1.04 | $1.04 |
| January 2012 | $1.06 | $1.06 |
| December 2011 | $1.10 | $1.10 |
| November 2011 | $1.55 | $1.55 |
| October 2011 | $1.51 | $1.51 |
| September 2011 | $1.65 | $1.65 |
| August 2011 | $1.80 | $1.80 |
| July 2011 | $2.01 | $2.01 |
| June 2011 | $2.50 | $2.50 |
| May 2011 | $3 | $3 |
| April 2011 | $1.73 | $1.73 |
| March 2011 | $1.42 | $1.42 |
| February 2011 | $1.66 | $1.66 |
| January 2011 | $1.30 | $1.30 |
| December 2010 | $0.52 | $0.52 |
| November 2010 | $0.50 | $0.50 |
| October 2010 | $0.43 | $0.43 |
| September 2010 | $0.36 | $0.36 |
| August 2010 | $0.34 | $0.34 |
| July 2010 | $0.32 | $0.32 |
| June 2010 | $0.33 | $0.33 |
| May 2010 | $0.85 | $0.85 |
| April 2010 | $1.35 | $1.35 |
| March 2010 | $1 | $1 |
| February 2010 | $0.90 | $0.90 |
| January 2010 | $0.90 | $0.90 |
| December 2009 | $0.90 | $0.90 |
| November 2009 | $0.81 | $0.81 |
| October 2009 | $1.06 | $1.06 |
| September 2009 | $1.78 | $1.78 |
| August 2009 | $1.94 | $1.94 |
| July 2009 | $0.88 | $0.88 |
| June 2009 | $0.84 | $0.84 |
| May 2009 | $0.37 | $0.37 |
| April 2009 | $0.40 | $0.40 |
| March 2009 | $0.42 | $0.42 |
| February 2009 | $0.30 | $0.30 |
| January 2009 | $0.58 | $0.58 |
| December 2008 | $0.35 | $0.35 |
| November 2008 | $0.75 | $0.75 |
| October 2008 | $1.50 | $1.50 |
| September 2008 | $2 | $2 |
| August 2008 | $12.15 | $12.15 |
| July 2008 | $16 | $16 |
| June 2008 | $21.51 | $21.51 |
| May 2008 | $22.17 | $22.55 |
| April 2008 | $21.97 | $22.34 |
| March 2008 | $20.67 | $21.02 |
| February 2008 | $21.95 | $22.71 |
| January 2008 | $23.20 | $24 |
| December 2007 | $22.23 | $23 |
| November 2007 | $21.86 | $23 |
| October 2007 | $24.34 | $25.61 |
| September 2007 | $23.38 | $24.60 |
| August 2007 | $23.41 | $24.91 |
| July 2007 | $22.50 | $23.95 |
FMCKL
Price: $7.59
52 week price:
Earnings Per Share: 0.07 USD
P/E Ratio: 158.09
Exchange: OQB
Sector: Financial Services
Industry: Mortgage Finance
Market Capitalization: 3.6 billion