Federal Home Loan Mortgage Corporation ( FMCKP) - Price History
Monthly price history for FMCKP (Federal Home Loan Mortgage Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $15.70 | $15.70 |
| May 2026 | $16.92 | $16.92 |
| April 2026 | $16.40 | $16.40 |
| March 2026 | $16.47 | $16.47 |
| February 2026 | $18.67 | $18.67 |
| January 2026 | $19.48 | $19.48 |
| December 2025 | $22.75 | $22.75 |
| November 2025 | $23 | $23 |
| October 2025 | $26 | $26 |
| September 2025 | $25.20 | $25.20 |
| August 2025 | $24.90 | $24.90 |
| July 2025 | $19.20 | $19.20 |
| June 2025 | $19.60 | $19.60 |
| May 2025 | $19.28 | $19.28 |
| April 2025 | $15.86 | $15.86 |
| March 2025 | $16.96 | $16.96 |
| February 2025 | $18 | $18 |
| January 2025 | $16.37 | $16.37 |
| December 2024 | $17 | $17 |
| November 2024 | $15.40 | $15.40 |
| October 2024 | $6.78 | $6.78 |
| September 2024 | $6 | $6 |
| August 2024 | $6 | $6 |
| July 2024 | $7.75 | $7.75 |
| June 2024 | $7.08 | $7.08 |
| May 2024 | $7.39 | $7.39 |
| April 2024 | $5.53 | $5.53 |
| March 2024 | $5.61 | $5.61 |
| February 2024 | $5.35 | $5.35 |
| January 2024 | $5.67 | $5.67 |
| December 2023 | $4.30 | $4.30 |
| November 2023 | $3 | $3 |
| October 2023 | $3.42 | $3.42 |
| September 2023 | $3.27 | $3.27 |
| August 2023 | $3.50 | $3.50 |
| July 2023 | $3.18 | $3.18 |
| June 2023 | $3.25 | $3.25 |
| May 2023 | $2.35 | $2.35 |
| April 2023 | $2.19 | $2.19 |
| March 2023 | $2.46 | $2.46 |
| February 2023 | $3.35 | $3.35 |
| January 2023 | $2.90 | $2.90 |
| December 2022 | $2.40 | $2.40 |
| November 2022 | $3.50 | $3.50 |
| October 2022 | $4.49 | $4.49 |
| September 2022 | $4.46 | $4.46 |
| August 2022 | $4.30 | $4.30 |
| July 2022 | $4.58 | $4.58 |
| June 2022 | $5.03 | $5.03 |
| May 2022 | $5.18 | $5.18 |
| April 2022 | $5.67 | $5.67 |
| March 2022 | $4.30 | $4.30 |
| February 2022 | $3.42 | $3.42 |
| January 2022 | $3.85 | $3.85 |
| December 2021 | $4.20 | $4.20 |
| November 2021 | $4.37 | $4.37 |
| October 2021 | $4.33 | $4.33 |
| September 2021 | $3.40 | $3.40 |
| August 2021 | $2.42 | $2.42 |
| July 2021 | $2.86 | $2.86 |
| June 2021 | $3.30 | $3.30 |
| May 2021 | $10 | $10 |
| April 2021 | $10.20 | $10.20 |
| March 2021 | $8.74 | $8.74 |
| February 2021 | $8.70 | $8.70 |
| January 2021 | $8.40 | $8.40 |
| December 2020 | $14.60 | $14.60 |
| November 2020 | $17.50 | $17.50 |
| October 2020 | $13.50 | $13.50 |
| September 2020 | $13.75 | $13.75 |
| August 2020 | $14.51 | $14.51 |
| July 2020 | $13.25 | $13.25 |
| June 2020 | $12.40 | $12.40 |
| May 2020 | $13.37 | $13.37 |
| April 2020 | $10 | $10 |
| March 2020 | $9 | $9 |
| February 2020 | $17.50 | $17.50 |
| January 2020 | $18.25 | $18.25 |
| December 2019 | $19.55 | $19.55 |
| November 2019 | $16.55 | $16.55 |
| October 2019 | $19.35 | $19.35 |
| September 2019 | $22.80 | $22.80 |
| August 2019 | $19.40 | $19.40 |
| July 2019 | $18 | $18 |
| June 2019 | $21.05 | $21.05 |
| May 2019 | $22.45 | $22.45 |
| April 2019 | $16.90 | $16.90 |
| March 2019 | $16.50 | $16.50 |
| February 2019 | $15.60 | $15.60 |
| January 2019 | $15.60 | $15.60 |
| December 2018 | $10 | $10 |
| November 2018 | $9.08 | $9.08 |
| October 2018 | $9.13 | $9.13 |
| September 2018 | $8.79 | $8.79 |
| August 2018 | $9 | $9 |
| July 2018 | $9.50 | $9.50 |
| June 2018 | $10 | $10 |
| May 2018 | $9 | $9 |
| April 2018 | $9.75 | $9.75 |
| March 2018 | $8.20 | $8.20 |
| February 2018 | $10.80 | $10.80 |
| January 2018 | $12.50 | $12.50 |
| December 2017 | $13 | $13 |
| November 2017 | $9 | $9 |
| October 2017 | $9.80 | $9.80 |
| September 2017 | $10.25 | $10.25 |
| August 2017 | $10 | $10 |
| July 2017 | $10.40 | $10.40 |
| June 2017 | $8.07 | $8.07 |
| May 2017 | $9.21 | $9.21 |
| April 2017 | $11.50 | $11.50 |
| March 2017 | $10.10 | $10.10 |
| February 2017 | $13 | $13 |
| January 2017 | $13.65 | $13.65 |
| December 2016 | $11.80 | $11.80 |
| November 2016 | $11.50 | $11.50 |
| October 2016 | $5 | $5 |
| September 2016 | $4.79 | $4.79 |
| August 2016 | $5.50 | $5.50 |
| July 2016 | $6.15 | $6.15 |
| June 2016 | $6.37 | $6.37 |
| May 2016 | $7 | $7 |
| April 2016 | $5.90 | $5.90 |
| March 2016 | $4.07 | $4.07 |
| February 2016 | $4.17 | $4.17 |
| January 2016 | $4.06 | $4.06 |
| December 2015 | $4.75 | $4.75 |
| November 2015 | $6.25 | $6.25 |
| October 2015 | $6.77 | $6.77 |
| September 2015 | $6.80 | $6.80 |
| August 2015 | $7 | $7 |
| July 2015 | $7.15 | $7.15 |
| June 2015 | $6 | $6 |
| May 2015 | $6.35 | $6.35 |
| April 2015 | $8.59 | $8.59 |
| March 2015 | $6.80 | $6.80 |
| February 2015 | $7.22 | $7.22 |
| January 2015 | $5.80 | $5.80 |
| December 2014 | $5.75 | $5.75 |
| November 2014 | $6.55 | $6.55 |
| October 2014 | $6.49 | $6.49 |
| September 2014 | $15.50 | $15.50 |
| August 2014 | $19.01 | $19.01 |
| July 2014 | $19.51 | $19.51 |
| June 2014 | $18 | $18 |
| May 2014 | $18 | $18 |
| April 2014 | $18 | $18 |
| March 2014 | $18 | $18 |
| February 2014 | $20.25 | $20.25 |
| January 2014 | $17.45 | $17.45 |
| December 2013 | $13.75 | $13.75 |
| November 2013 | $13.35 | $13.35 |
| October 2013 | $11.10 | $11.10 |
| September 2013 | $9.10 | $9.10 |
| August 2013 | $7.06 | $7.06 |
| July 2013 | $7.61 | $7.61 |
| June 2013 | $7.79 | $7.79 |
| May 2013 | $10.30 | $10.30 |
| April 2013 | $7.80 | $7.80 |
| March 2013 | $5.65 | $5.65 |
| February 2013 | $4 | $4 |
| January 2013 | $3.25 | $3.25 |
| December 2012 | $2.80 | $2.80 |
| November 2012 | $2.90 | $2.90 |
| October 2012 | $2.50 | $2.50 |
| September 2012 | $1.05 | $1.05 |
| August 2012 | $1.20 | $1.20 |
| July 2012 | $2.92 | $2.92 |
| June 2012 | $3.05 | $3.05 |
| May 2012 | $2.10 | $2.10 |
| April 2012 | $1.83 | $1.83 |
| March 2012 | $1.84 | $1.84 |
| February 2012 | $1.85 | $1.85 |
| January 2012 | $2.10 | $2.10 |
| December 2011 | $1.80 | $1.80 |
| November 2011 | $2.80 | $2.80 |
| October 2011 | $3.10 | $3.10 |
| September 2011 | $2.98 | $2.98 |
| August 2011 | $3.50 | $3.50 |
| July 2011 | $5.44 | $5.44 |
| June 2011 | $4.65 | $4.65 |
| May 2011 | $5.30 | $5.30 |
| April 2011 | $3.30 | $3.30 |
| March 2011 | $2.85 | $2.85 |
| February 2011 | $3.25 | $3.25 |
| January 2011 | $2.14 | $2.14 |
| December 2010 | $1.04 | $1.04 |
| November 2010 | $0.87 | $0.87 |
| October 2010 | $0.78 | $0.78 |
| September 2010 | $0.68 | $0.68 |
| August 2010 | $0.60 | $0.60 |
| July 2010 | $0.80 | $0.80 |
| June 2010 | $0.65 | $0.65 |
| May 2010 | $1.53 | $1.53 |
| April 2010 | $2.07 | $2.07 |
| March 2010 | $1.74 | $1.74 |
| February 2010 | $1.53 | $1.53 |
| January 2010 | $1.44 | $1.44 |
| December 2009 | $1.89 | $1.89 |
| November 2009 | $1.32 | $1.32 |
| October 2009 | $1.55 | $1.55 |
| September 2009 | $2.60 | $2.60 |
| August 2009 | $3.20 | $3.20 |
| July 2009 | $1.76 | $1.76 |
| June 2009 | $1.35 | $1.35 |
| May 2009 | $0.72 | $0.72 |
| April 2009 | $0.85 | $0.85 |
| March 2009 | $0.83 | $0.83 |
| February 2009 | $0.65 | $0.65 |
| January 2009 | $1 | $1 |
| December 2008 | $0.55 | $0.55 |
| November 2008 | $1.05 | $1.05 |
| October 2008 | $1.63 | $1.63 |
| September 2008 | $1.80 | $1.80 |
| August 2008 | $18.25 | $18.25 |
| July 2008 | $25.50 | $25.50 |
| June 2008 | $33.50 | $33.50 |
| May 2008 | $36.83 | $37.55 |
| April 2008 | $37.47 | $38.20 |
| March 2008 | $37.52 | $38.25 |
| February 2008 | $38.50 | $40 |
| January 2008 | $41.87 | $43.50 |
| December 2007 | $37.54 | $39 |
| November 2007 | $38.60 | $40.90 |
| October 2007 | $42.58 | $45.12 |
| September 2007 | $41.57 | $44.05 |
| August 2007 | $44.16 | $47.50 |
| July 2007 | $43.75 | $47.06 |
| June 2007 | $43.65 | $46.95 |
| May 2007 | $45.72 | $49.88 |
| April 2007 | $45.82 | $50 |
| March 2007 | $45.75 | $49.92 |
| February 2007 | $45.44 | $50.29 |
| January 2007 | $45.18 | $50 |
| December 2006 | $42.92 | $47.50 |
| November 2006 | $43.63 | $49 |
| October 2006 | $44.34 | $49.80 |
| September 2006 | $42.74 | $48 |
| August 2006 | $42.37 | $48.30 |
| July 2006 | $41.58 | $47.40 |
| June 2006 | $38.88 | $44.32 |
| May 2006 | $39.95 | $46.25 |
| April 2006 | $40.38 | $46.75 |
| March 2006 | $42.03 | $48.65 |
| February 2006 | $42.32 | $49.70 |
| January 2006 | $42.57 | $50 |
| December 2005 | $41.13 | $48.30 |
| November 2005 | $39.96 | $47.65 |
| October 2005 | $40.13 | $47.85 |
| September 2005 | $40.32 | $48.08 |
| August 2005 | $41.12 | $49.75 |
| July 2005 | $39.84 | $48.20 |
| June 2005 | $40.29 | $48.75 |
| May 2005 | $39.80 | $48.86 |
| April 2005 | $39.50 | $48.50 |
| March 2005 | $39.71 | $48.75 |
| February 2005 | $40.67 | $50.65 |
| January 2005 | $40.67 | $50.65 |
| December 2004 | $40.07 | $49.90 |
| November 2004 | $38.78 | $49 |
| October 2004 | $39.14 | $49.45 |
| September 2004 | $39.26 | $49.60 |
| August 2004 | $38.91 | $49.85 |
| July 2004 | $38.21 | $48.95 |
| June 2004 | $37.88 | $48.53 |
| May 2004 | $37.96 | $49.36 |
| April 2004 | $39.80 | $51.75 |
| March 2004 | $40.76 | $53 |
| February 2004 | $40.38 | $53.20 |
| January 2004 | $39.09 | $51.50 |
| December 2003 | $39.85 | $52.50 |
| November 2003 | $38.62 | $51.60 |
| October 2003 | $38.36 | $51.25 |
| September 2003 | $38.73 | $51.75 |
| August 2003 | $38.36 | $51.25 |
| July 2003 | $38.17 | $51 |
| June 2003 | $38.73 | $51.75 |
| May 2003 | $42.47 | $56.75 |
| April 2003 | $40.79 | $54.50 |
| March 2003 | $44.16 | $59 |
| February 2003 | $40.63 | $54.29 |
| January 2003 | $41.16 | $55 |
| December 2002 | $40.79 | $54.50 |
| November 2002 | $40.79 | $54.50 |
| October 2002 | $40.41 | $54 |
| September 2002 | $39.66 | $53 |
| August 2002 | $38.19 | $51.03 |
| July 2002 | $38.54 | $51.50 |
| June 2002 | $37.42 | $50 |
| May 2002 | $37.72 | $50.40 |
| April 2002 | $37.26 | $49.78 |
| March 2002 | $37.70 | $50.38 |
| February 2002 | $38.54 | $51.50 |
| January 2002 | $38.54 | $51.50 |
| December 2001 | $37.83 | $50.55 |
| November 2001 | $38.17 | $51 |
FMCKP
Price: $15.70
52 week price:
Earnings Per Share: 0.07 USD
P/E Ratio: 272.06
Exchange: OQB
Sector: Financial Services
Industry: Mortgage Finance
Market Capitalization: 3.6 billion