Federal Home Loan Mortgage Corporation ( FMCKO) - Price History
Monthly price history for FMCKO (Federal Home Loan Mortgage Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $9 | $9 |
| May 2026 | $10.07 | $10.07 |
| April 2026 | $9.45 | $9.45 |
| March 2026 | $9.30 | $9.30 |
| February 2026 | $10.78 | $10.78 |
| January 2026 | $10.92 | $10.92 |
| December 2025 | $12.50 | $12.50 |
| November 2025 | $13.28 | $13.28 |
| October 2025 | $14.40 | $14.40 |
| September 2025 | $14.40 | $14.40 |
| August 2025 | $14 | $14 |
| July 2025 | $11.10 | $11.10 |
| June 2025 | $11.27 | $11.27 |
| May 2025 | $10.85 | $10.85 |
| April 2025 | $9 | $9 |
| March 2025 | $9.76 | $9.76 |
| February 2025 | $9.50 | $9.50 |
| January 2025 | $9.10 | $9.10 |
| December 2024 | $9.32 | $9.32 |
| November 2024 | $8.60 | $8.60 |
| October 2024 | $3.77 | $3.77 |
| September 2024 | $3.29 | $3.29 |
| August 2024 | $3.14 | $3.14 |
| July 2024 | $3.70 | $3.70 |
| June 2024 | $4.02 | $4.02 |
| May 2024 | $4 | $4 |
| April 2024 | $3.20 | $3.20 |
| March 2024 | $3.32 | $3.32 |
| February 2024 | $2.91 | $2.91 |
| January 2024 | $3.05 | $3.05 |
| December 2023 | $2.34 | $2.34 |
| November 2023 | $1.95 | $1.95 |
| October 2023 | $1.87 | $1.87 |
| September 2023 | $1.98 | $1.98 |
| August 2023 | $2.09 | $2.09 |
| July 2023 | $2 | $2 |
| June 2023 | $2.05 | $2.05 |
| May 2023 | $1.35 | $1.35 |
| April 2023 | $1.35 | $1.35 |
| March 2023 | $1.57 | $1.57 |
| February 2023 | $1.92 | $1.92 |
| January 2023 | $1.77 | $1.77 |
| December 2022 | $1.84 | $1.84 |
| November 2022 | $2.05 | $2.05 |
| October 2022 | $2.54 | $2.54 |
| September 2022 | $2.60 | $2.60 |
| August 2022 | $2.50 | $2.50 |
| July 2022 | $2.61 | $2.61 |
| June 2022 | $2.99 | $2.99 |
| May 2022 | $3.21 | $3.21 |
| April 2022 | $3 | $3 |
| March 2022 | $2.40 | $2.40 |
| February 2022 | $2.05 | $2.05 |
| January 2022 | $2.05 | $2.05 |
| December 2021 | $2.24 | $2.24 |
| November 2021 | $2.58 | $2.58 |
| October 2021 | $2.32 | $2.32 |
| September 2021 | $1.84 | $1.84 |
| August 2021 | $1.33 | $1.33 |
| July 2021 | $1.65 | $1.65 |
| June 2021 | $1.71 | $1.71 |
| May 2021 | $5.15 | $5.15 |
| April 2021 | $5.30 | $5.30 |
| March 2021 | $4.40 | $4.40 |
| February 2021 | $4.34 | $4.34 |
| January 2021 | $4.62 | $4.62 |
| December 2020 | $7.48 | $7.48 |
| November 2020 | $8.95 | $8.95 |
| October 2020 | $7.25 | $7.25 |
| September 2020 | $7.20 | $7.20 |
| August 2020 | $7.81 | $7.81 |
| July 2020 | $7.18 | $7.18 |
| June 2020 | $6.37 | $6.37 |
| May 2020 | $7 | $7 |
| April 2020 | $5.20 | $5.20 |
| March 2020 | $4.65 | $4.65 |
| February 2020 | $8.93 | $8.93 |
| January 2020 | $9.25 | $9.25 |
| December 2019 | $10 | $10 |
| November 2019 | $8.95 | $8.95 |
| October 2019 | $10 | $10 |
| September 2019 | $11.30 | $11.30 |
| August 2019 | $10.25 | $10.25 |
| July 2019 | $9.25 | $9.25 |
| June 2019 | $10.75 | $10.75 |
| May 2019 | $11.99 | $11.99 |
| April 2019 | $8.99 | $8.99 |
| March 2019 | $7.95 | $7.95 |
| February 2019 | $7.70 | $7.70 |
| January 2019 | $8 | $8 |
| December 2018 | $5.50 | $5.50 |
| November 2018 | $4.75 | $4.75 |
| October 2018 | $4.89 | $4.89 |
| September 2018 | $4.35 | $4.35 |
| August 2018 | $4.85 | $4.85 |
| July 2018 | $5.10 | $5.10 |
| June 2018 | $5.38 | $5.38 |
| May 2018 | $4.80 | $4.80 |
| April 2018 | $5.05 | $5.05 |
| March 2018 | $4.49 | $4.49 |
| February 2018 | $5.70 | $5.70 |
| January 2018 | $6.45 | $6.45 |
| December 2017 | $6.50 | $6.50 |
| November 2017 | $5 | $5 |
| October 2017 | $5.25 | $5.25 |
| September 2017 | $5.54 | $5.54 |
| August 2017 | $5.05 | $5.05 |
| July 2017 | $5.31 | $5.31 |
| June 2017 | $4.16 | $4.16 |
| May 2017 | $4.90 | $4.90 |
| April 2017 | $5.93 | $5.93 |
| March 2017 | $5.40 | $5.40 |
| February 2017 | $6.65 | $6.65 |
| January 2017 | $7.02 | $7.02 |
| December 2016 | $6.13 | $6.13 |
| November 2016 | $6.94 | $6.94 |
| October 2016 | $2.61 | $2.61 |
| September 2016 | $2.85 | $2.85 |
| August 2016 | $2.76 | $2.76 |
| July 2016 | $3.13 | $3.13 |
| June 2016 | $3.43 | $3.43 |
| May 2016 | $3.49 | $3.49 |
| April 2016 | $3.24 | $3.24 |
| March 2016 | $2.17 | $2.17 |
| February 2016 | $2.48 | $2.48 |
| January 2016 | $2.01 | $2.01 |
| December 2015 | $2.50 | $2.50 |
| November 2015 | $3.23 | $3.23 |
| October 2015 | $3.46 | $3.46 |
| September 2015 | $3.80 | $3.80 |
| August 2015 | $4.05 | $4.05 |
| July 2015 | $4 | $4 |
| June 2015 | $3.57 | $3.57 |
| May 2015 | $3.70 | $3.70 |
| April 2015 | $4.45 | $4.45 |
| March 2015 | $3.75 | $3.75 |
| February 2015 | $3.75 | $3.75 |
| January 2015 | $3.10 | $3.10 |
| December 2014 | $2.86 | $2.86 |
| November 2014 | $3.25 | $3.25 |
| October 2014 | $3.19 | $3.19 |
| September 2014 | $8 | $8 |
| August 2014 | $10 | $10 |
| July 2014 | $10.13 | $10.13 |
| June 2014 | $9.50 | $9.50 |
| May 2014 | $9.40 | $9.40 |
| April 2014 | $9.55 | $9.55 |
| March 2014 | $8.55 | $8.55 |
| February 2014 | $10.85 | $10.85 |
| January 2014 | $8.50 | $8.50 |
| December 2013 | $6.88 | $6.88 |
| November 2013 | $6.40 | $6.40 |
| October 2013 | $5.56 | $5.56 |
| September 2013 | $4.65 | $4.65 |
| August 2013 | $3.80 | $3.80 |
| July 2013 | $3.76 | $3.76 |
| June 2013 | $3.70 | $3.70 |
| May 2013 | $5.25 | $5.25 |
| April 2013 | $3.91 | $3.91 |
| March 2013 | $3.20 | $3.20 |
| February 2013 | $2.35 | $2.35 |
| January 2013 | $2.36 | $2.36 |
| December 2012 | $1.85 | $1.85 |
| November 2012 | $1.60 | $1.60 |
| October 2012 | $1.68 | $1.68 |
| September 2012 | $0.75 | $0.75 |
| August 2012 | $1.10 | $1.10 |
| July 2012 | $1.60 | $1.60 |
| June 2012 | $1.70 | $1.70 |
| May 2012 | $1.30 | $1.30 |
| April 2012 | $1.25 | $1.25 |
| March 2012 | $1.55 | $1.55 |
| February 2012 | $1.50 | $1.50 |
| January 2012 | $1.65 | $1.65 |
| December 2011 | $1.40 | $1.40 |
| November 2011 | $2 | $2 |
| October 2011 | $2.20 | $2.20 |
| September 2011 | $2.05 | $2.05 |
| August 2011 | $2.20 | $2.20 |
| July 2011 | $2.70 | $2.70 |
| June 2011 | $2.70 | $2.70 |
| May 2011 | $2.90 | $2.90 |
| April 2011 | $1.79 | $1.79 |
| March 2011 | $1.45 | $1.45 |
| February 2011 | $1.70 | $1.70 |
| January 2011 | $1.32 | $1.32 |
| December 2010 | $0.54 | $0.54 |
| November 2010 | $0.51 | $0.51 |
| October 2010 | $0.50 | $0.50 |
| September 2010 | $0.34 | $0.34 |
| August 2010 | $0.40 | $0.40 |
| July 2010 | $0.35 | $0.35 |
FMCKO
Price: $9
52 week price:
Earnings Per Share: 0.07 USD
P/E Ratio: 154.41
Exchange: OQB
Sector: Financial Services
Industry: Mortgage Finance
Market Capitalization: 3.8 billion