Federal Home Loan Mortgage Corporation ( FMCKN) - Price History
Monthly price history for FMCKN (Federal Home Loan Mortgage Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $9.50 | $9.50 |
| May 2026 | $10.18 | $10.18 |
| April 2026 | $10.21 | $10.21 |
| March 2026 | $10.50 | $10.50 |
| February 2026 | $10.32 | $10.32 |
| January 2026 | $11.50 | $11.50 |
| December 2025 | $13.70 | $13.70 |
| November 2025 | $13.16 | $13.16 |
| October 2025 | $14.35 | $14.35 |
| September 2025 | $14.48 | $14.48 |
| August 2025 | $14.15 | $14.15 |
| July 2025 | $11.10 | $11.10 |
| June 2025 | $11.25 | $11.25 |
| May 2025 | $10.70 | $10.70 |
| April 2025 | $8.95 | $8.95 |
| March 2025 | $9.75 | $9.75 |
| February 2025 | $9.45 | $9.45 |
| January 2025 | $8.65 | $8.65 |
| December 2024 | $9.12 | $9.12 |
| November 2024 | $8.44 | $8.44 |
| October 2024 | $3.68 | $3.68 |
| September 2024 | $2.96 | $2.96 |
| August 2024 | $3.20 | $3.20 |
| July 2024 | $4.11 | $4.11 |
| June 2024 | $4.05 | $4.05 |
| May 2024 | $4 | $4 |
| April 2024 | $3.21 | $3.21 |
| March 2024 | $3.20 | $3.20 |
| February 2024 | $2.85 | $2.85 |
| January 2024 | $3 | $3 |
| December 2023 | $2.48 | $2.48 |
| November 2023 | $1.70 | $1.70 |
| October 2023 | $1.86 | $1.86 |
| September 2023 | $1.77 | $1.77 |
| August 2023 | $1.82 | $1.82 |
| July 2023 | $1.85 | $1.85 |
| June 2023 | $1.85 | $1.85 |
| May 2023 | $1.31 | $1.31 |
| April 2023 | $1.34 | $1.34 |
| March 2023 | $1.42 | $1.42 |
| February 2023 | $1.80 | $1.80 |
| January 2023 | $1.68 | $1.68 |
| December 2022 | $1.65 | $1.65 |
| November 2022 | $1.77 | $1.77 |
| October 2022 | $2.22 | $2.22 |
| September 2022 | $2.40 | $2.40 |
| August 2022 | $2.18 | $2.18 |
| July 2022 | $2.05 | $2.05 |
| June 2022 | $2.50 | $2.50 |
| May 2022 | $2.94 | $2.94 |
| April 2022 | $2.85 | $2.85 |
| March 2022 | $2.15 | $2.15 |
| February 2022 | $1.83 | $1.83 |
| January 2022 | $1.95 | $1.95 |
| December 2021 | $2.09 | $2.09 |
| November 2021 | $2.40 | $2.40 |
| October 2021 | $2.28 | $2.28 |
| September 2021 | $1.72 | $1.72 |
| August 2021 | $1.29 | $1.29 |
| July 2021 | $1.51 | $1.51 |
| June 2021 | $1.75 | $1.75 |
| May 2021 | $5.05 | $5.05 |
| April 2021 | $5.23 | $5.23 |
| March 2021 | $4.40 | $4.40 |
| February 2021 | $4.32 | $4.32 |
| January 2021 | $4.50 | $4.50 |
| December 2020 | $7.45 | $7.45 |
| November 2020 | $8.55 | $8.55 |
| October 2020 | $6.79 | $6.79 |
| September 2020 | $7 | $7 |
| August 2020 | $7.45 | $7.45 |
| July 2020 | $7.25 | $7.25 |
| June 2020 | $6.25 | $6.25 |
| May 2020 | $6.97 | $6.97 |
| April 2020 | $5.10 | $5.10 |
| March 2020 | $4.65 | $4.65 |
| February 2020 | $9.16 | $9.16 |
| January 2020 | $9.30 | $9.30 |
| December 2019 | $10.05 | $10.05 |
| November 2019 | $8.86 | $8.86 |
| October 2019 | $10.15 | $10.15 |
| September 2019 | $11.35 | $11.35 |
| August 2019 | $9.79 | $9.79 |
| July 2019 | $9.75 | $9.75 |
| June 2019 | $10.84 | $10.84 |
| May 2019 | $12.10 | $12.10 |
| April 2019 | $9.05 | $9.05 |
| March 2019 | $8.20 | $8.20 |
| February 2019 | $8 | $8 |
| January 2019 | $8 | $8 |
| December 2018 | $5.50 | $5.50 |
| November 2018 | $4.80 | $4.80 |
| October 2018 | $4.71 | $4.71 |
| September 2018 | $4.31 | $4.31 |
| August 2018 | $4.72 | $4.72 |
| July 2018 | $5 | $5 |
| June 2018 | $5.44 | $5.44 |
| May 2018 | $4.75 | $4.75 |
| April 2018 | $4.86 | $4.86 |
| March 2018 | $4.55 | $4.55 |
| February 2018 | $5.50 | $5.50 |
| January 2018 | $6.25 | $6.25 |
| December 2017 | $6.45 | $6.45 |
| November 2017 | $4.75 | $4.75 |
| October 2017 | $5.05 | $5.05 |
| September 2017 | $5.35 | $5.35 |
| August 2017 | $4.85 | $4.85 |
| July 2017 | $5.25 | $5.25 |
| June 2017 | $4.16 | $4.16 |
| May 2017 | $4.85 | $4.85 |
| April 2017 | $5.95 | $5.95 |
| March 2017 | $5.13 | $5.13 |
| February 2017 | $6.45 | $6.45 |
| January 2017 | $6.84 | $6.84 |
| December 2016 | $6 | $6 |
| November 2016 | $6.35 | $6.35 |
| October 2016 | $2.46 | $2.46 |
| September 2016 | $2.60 | $2.60 |
| August 2016 | $2.75 | $2.75 |
| July 2016 | $3.11 | $3.11 |
| June 2016 | $3.31 | $3.31 |
| May 2016 | $3.60 | $3.60 |
| April 2016 | $3.26 | $3.26 |
| March 2016 | $2.84 | $2.84 |
| February 2016 | $2.98 | $2.98 |
| January 2016 | $2.80 | $2.80 |
| December 2015 | $3 | $3 |
| November 2015 | $4.40 | $4.40 |
| October 2015 | $5 | $5 |
| September 2015 | $4.90 | $4.90 |
| August 2015 | $5.25 | $5.25 |
| July 2015 | $4.70 | $4.70 |
| June 2015 | $3.62 | $3.62 |
| May 2015 | $4.10 | $4.10 |
| April 2015 | $4.71 | $4.71 |
| March 2015 | $4.05 | $4.05 |
| February 2015 | $4.10 | $4.10 |
| January 2015 | $3.26 | $3.26 |
| December 2014 | $2.87 | $2.87 |
| November 2014 | $3.26 | $3.26 |
| October 2014 | $3.16 | $3.16 |
| September 2014 | $7.80 | $7.80 |
| August 2014 | $9.68 | $9.68 |
| July 2014 | $9.81 | $9.81 |
| June 2014 | $9.30 | $9.30 |
| May 2014 | $8.86 | $8.86 |
| April 2014 | $9.31 | $9.31 |
| March 2014 | $9.25 | $9.25 |
| February 2014 | $10.93 | $10.93 |
| January 2014 | $8.80 | $8.80 |
| December 2013 | $7 | $7 |
| November 2013 | $6.90 | $6.90 |
| October 2013 | $5.56 | $5.56 |
| September 2013 | $4.58 | $4.58 |
| August 2013 | $3.70 | $3.70 |
| July 2013 | $3.85 | $3.85 |
| June 2013 | $3.89 | $3.89 |
| May 2013 | $5.05 | $5.05 |
| April 2013 | $3.91 | $3.91 |
| March 2013 | $2.75 | $2.75 |
| February 2013 | $2.12 | $2.12 |
| January 2013 | $1.46 | $1.46 |
| December 2012 | $1.50 | $1.50 |
| November 2012 | $1.49 | $1.49 |
| October 2012 | $1.50 | $1.50 |
| September 2012 | $0.64 | $0.64 |
| August 2012 | $0.65 | $0.65 |
| July 2012 | $1.30 | $1.30 |
| June 2012 | $1.45 | $1.45 |
| May 2012 | $1.15 | $1.15 |
| April 2012 | $1.01 | $1.01 |
| March 2012 | $1.07 | $1.07 |
| February 2012 | $0.90 | $0.90 |
| January 2012 | $1.11 | $1.11 |
| December 2011 | $1.09 | $1.09 |
| November 2011 | $1.55 | $1.55 |
| October 2011 | $2 | $2 |
| September 2011 | $1.80 | $1.80 |
| August 2011 | $1.86 | $1.86 |
| July 2011 | $2.12 | $2.12 |
| June 2011 | $2.31 | $2.31 |
| May 2011 | $2.60 | $2.60 |
| April 2011 | $1.61 | $1.61 |
| March 2011 | $1.50 | $1.50 |
| February 2011 | $1.71 | $1.71 |
| January 2011 | $1.42 | $1.42 |
| December 2010 | $0.55 | $0.55 |
| November 2010 | $0.50 | $0.50 |
| October 2010 | $0.55 | $0.55 |
| September 2010 | $0.35 | $0.35 |
| August 2010 | $0.31 | $0.31 |
| July 2010 | $0.50 | $0.50 |
FMCKN
Price: $9.50
52 week price:
Earnings Per Share: 0.07 USD
P/E Ratio: 147.06
Exchange: OQB
Sector: Financial Services
Industry: Mortgage Finance
Market Capitalization: 4.4 billion