OTC:FMCC | Historical Stock Price | FEDERAL HOME LOAN MORTGAGE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1988-12-02 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.19$0.66$2.32$8.12$28.40$99.291988-12-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$2.33$3.412,042,200
2020-12-30$2.31$3.382,544,900
2020-12-29$2.32$3.391,820,100
2020-12-28$2.27$3.321,871,600
2020-12-24$2.27$3.321,188,200
2020-12-23$2.37$3.47949,800
2020-12-22$2.40$3.511,169,100
2020-12-21$2.47$3.612,043,300
2020-12-18$2.55$3.732,684,500
2020-12-17$2.40$3.512,932,300
2020-12-16$2.37$3.475,955,200
2020-12-15$2.27$3.3211,088,900
2020-12-14$2.69$3.933,204,000
2020-12-11$2.74$4.011,925,900
2020-12-10$2.75$4.023,072,800
2020-12-09$2.81$4.1112,479,200
2020-12-08$2.56$3.741,299,400
2020-12-07$2.64$3.861,589,000
2020-12-04$2.62$3.832,223,800
2020-12-03$2.59$3.793,193,000
2020-12-02$2.37$3.473,109,700
2020-12-01$2.59$3.797,696,400
2020-11-30$2.86$4.189,232,100
2020-11-27$2.58$3.771,665,400
2020-11-25$2.49$3.642,985,800
2020-11-24$2.37$3.474,220,300
2020-11-23$2.42$3.5411,208,600
2020-11-20$2.27$3.3213,905,000
2020-11-19$1.76$2.573,857,200
2020-11-18$1.82$2.661,618,900
2020-11-17$1.76$2.571,227,400
2020-11-16$1.74$2.542,051,300
2020-11-13$1.74$2.541,074,900
2020-11-12$1.75$2.56955,500
2020-11-11$1.70$2.493,245,800
2020-11-10$1.75$2.56939,500
2020-11-09$1.78$2.601,948,300
2020-11-06$1.73$2.531,402,300
2020-11-05$1.77$2.591,610,400
2020-11-04$1.80$2.632,614,600
2020-11-03$1.90$2.782,524,800
2020-11-02$1.80$2.63691,100
2020-10-30$1.81$2.65684,900
2020-10-29$1.83$2.68553,800
2020-10-28$1.84$2.69485,500
2020-10-27$1.86$2.72429,200
2020-10-26$1.85$2.71602,800
2020-10-23$1.94$2.84516,200
2020-10-22$1.94$2.84475,100
2020-10-21$1.90$2.78442,700
2020-10-20$1.90$2.78499,200
2020-10-19$1.89$2.761,597,000
2020-10-16$1.82$2.662,097,700
2020-10-15$1.86$2.721,230,500
2020-10-14$1.88$2.75981,000
2020-10-13$1.91$2.79796,500
2020-10-12$1.93$2.821,743,500
2020-10-09$1.92$2.811,351,800
2020-10-08$1.91$2.791,151,100
2020-10-07$1.92$2.81775,900
2020-10-06$1.94$2.841,095,400
2020-10-05$1.92$2.812,083,300
2020-10-02$1.88$2.752,047,000
2020-10-01$1.91$2.79605,800
2020-09-30$1.91$2.79459,900
2020-09-29$1.94$2.84660,300
2020-09-28$1.96$2.87681,000
2020-09-25$1.93$2.821,452,800
2020-09-24$1.92$2.812,874,600
2020-09-23$1.91$2.791,209,100
2020-09-22$1.92$2.81511,900
2020-09-21$1.91$2.79498,600
2020-09-18$1.94$2.84596,800
2020-09-17$1.90$2.783,527,400
2020-09-16$1.94$2.842,289,900
2020-09-15$1.98$2.90943,400
2020-09-14$2.01$2.94760,100
2020-09-11$2.00$2.921,037,900
2020-09-10$2.06$3.01905,000
2020-09-09$2.07$3.03654,600
2020-09-08$2.06$3.01814,500
2020-09-04$2.14$3.13790,100
2020-09-03$2.15$3.141,314,600
2020-09-02$2.17$3.17766,000
2020-09-01$2.20$3.221,655,100
2020-08-31$2.24$3.281,859,900
2020-08-28$2.19$3.201,093,200
2020-08-27$2.17$3.171,265,200
2020-08-26$2.16$3.16750,600
2020-08-25$2.20$3.221,159,900
2020-08-24$2.18$3.191,107,500
2020-08-21$2.14$3.13875,600
2020-08-20$2.18$3.191,150,300
2020-08-19$2.24$3.281,067,900
2020-08-18$2.25$3.291,681,700
2020-08-17$2.26$3.303,444,600
2020-08-14$2.15$3.141,248,800
2020-08-13$2.13$3.111,183,500
2020-08-12$2.09$3.061,538,600
2020-08-11$2.08$3.041,166,800
2020-08-10$2.11$3.091,089,500
2020-08-07$2.10$3.071,449,300
2020-08-06$2.09$3.062,612,700
2020-08-05$2.04$2.982,453,300
2020-08-04$1.94$2.841,293,400
2020-08-03$1.92$2.811,223,700
2020-07-31$1.98$2.90487,800
2020-07-30$1.98$2.90587,800
2020-07-29$2.04$2.98651,900
2020-07-28$1.99$2.91281,100
2020-07-27$1.99$2.91774,000
2020-07-24$2.03$2.97982,800
2020-07-23$2.00$2.921,738,800
2020-07-22$2.04$2.981,616,300
2020-07-21$2.08$3.04564,200
2020-07-20$2.10$3.07325,300
2020-07-17$2.13$3.11388,300
2020-07-16$2.12$3.10330,100
2020-07-15$2.15$3.14596,000
2020-07-14$2.15$3.14846,800
2020-07-13$2.14$3.13890,900
2020-07-10$2.22$3.251,936,900
2020-07-09$2.23$3.263,355,800
2020-07-08$2.09$3.06567,900
2020-07-07$2.09$3.06799,400
2020-07-06$2.13$3.11524,500
2020-07-02$2.19$3.201,539,900
2020-07-01$2.19$3.201,448,300
2020-06-30$2.19$3.202,258,000
2020-06-29$2.16$3.161,417,500
2020-06-26$2.07$3.031,745,100
2020-06-25$2.10$3.071,440,200
2020-06-24$2.09$3.061,074,400
2020-06-23$2.11$3.091,478,200
2020-06-22$2.03$2.97574,000
2020-06-19$2.05$3.00866,300
2020-06-18$2.06$3.01752,200
2020-06-17$2.10$3.071,210,200
2020-06-16$2.14$3.133,810,900
2020-06-15$2.01$2.942,542,100
2020-06-12$2.05$3.002,750,200
2020-06-11$2.02$2.953,636,500
2020-06-10$2.18$3.191,201,600
2020-06-09$2.20$3.221,815,800
2020-06-08$2.25$3.291,865,100
2020-06-05$2.22$3.252,943,700
2020-06-04$2.16$3.161,092,700
2020-06-03$2.18$3.191,235,200
2020-06-02$2.18$3.191,211,600
2020-06-01$2.20$3.223,848,000
2020-05-29$2.10$3.071,665,500
2020-05-28$2.14$3.131,475,500
2020-05-27$2.16$3.162,646,300
2020-05-26$2.23$3.263,649,500
2020-05-22$2.12$3.105,796,200
2020-05-21$2.21$3.2324,872,300
2020-05-20$1.88$2.756,297,100
2020-05-19$1.75$2.564,763,500
2020-05-18$1.61$2.353,052,100
2020-05-15$1.58$2.311,275,500
2020-05-14$1.50$2.191,673,700
2020-05-13$1.51$2.213,563,500
2020-05-12$1.58$2.311,732,000
2020-05-11$1.60$2.341,108,400
2020-05-08$1.61$2.353,914,500
2020-05-07$1.58$2.312,715,600
2020-05-06$1.55$2.271,056,800
2020-05-05$1.57$2.301,351,300
2020-05-04$1.57$2.302,681,600
2020-05-01$1.58$2.311,974,200
2020-04-30$1.63$2.381,822,200
2020-04-29$1.65$2.412,443,400
2020-04-28$1.60$2.341,009,100
2020-04-27$1.57$2.301,678,400
2020-04-24$1.61$2.35945,900
2020-04-23$1.63$2.38752,100
2020-04-22$1.63$2.381,130,200
2020-04-21$1.60$2.342,192,400
2020-04-20$1.66$2.432,613,900
2020-04-17$1.80$2.635,381,800
2020-04-16$1.75$2.564,055,800
2020-04-15$1.58$2.313,276,100
2020-04-14$1.52$2.223,141,800
2020-04-13$1.44$2.111,483,000
2020-04-09$1.45$2.121,988,700
2020-04-08$1.43$2.091,451,500
2020-04-07$1.41$2.062,465,400
2020-04-06$1.34$1.962,152,500
2020-04-03$1.29$1.892,062,000
2020-04-02$1.30$1.901,196,400
2020-04-01$1.35$1.971,674,000
2020-03-31$1.40$2.051,107,400
2020-03-30$1.42$2.082,306,400
2020-03-27$1.48$2.163,502,900
2020-03-26$1.58$2.314,773,700
2020-03-25$1.51$2.215,645,100
2020-03-24$1.38$2.024,857,500
2020-03-23$1.20$1.756,004,200
2020-03-20$1.40$2.052,316,200
2020-03-19$1.40$2.053,208,500
2020-03-18$1.41$2.063,947,800
2020-03-17$1.57$2.303,604,200
2020-03-16$1.51$2.214,560,400
2020-03-13$1.72$2.525,044,700
2020-03-12$1.41$2.067,773,500
2020-03-11$1.81$2.653,925,800
2020-03-10$2.03$2.975,475,500
2020-03-09$1.99$2.918,380,800
2020-03-06$2.35$3.442,757,200
2020-03-05$2.43$3.551,674,200
2020-03-04$2.50$3.664,410,800
2020-03-03$2.51$3.675,076,300
2020-03-02$2.65$3.874,786,100
2020-02-28$2.40$3.515,857,600
2020-02-27$2.62$3.833,131,400
2020-02-26$2.82$4.122,715,800
2020-02-25$2.85$4.173,574,300
2020-02-24$3.05$4.461,774,300
2020-02-21$3.14$4.59660,600
2020-02-20$3.14$4.59765,300
2020-02-19$3.14$4.591,060,900
2020-02-18$3.21$4.691,560,500
2020-02-14$3.32$4.852,333,100
2020-02-13$3.22$4.712,607,700
2020-02-12$3.18$4.651,851,000
2020-02-11$3.18$4.65957,400
2020-02-10$3.18$4.651,735,700
2020-02-07$3.18$4.651,802,000
2020-02-06$3.19$4.662,069,400
2020-02-05$3.09$4.522,708,500
2020-02-04$3.00$4.393,178,400
2020-02-03$2.99$4.371,049,600
2020-01-31$3.06$4.47712,600
2020-01-30$3.05$4.46647,000
2020-01-29$3.05$4.462,000,600
2020-01-28$3.07$4.49784,600
2020-01-27$3.06$4.47807,400
2020-01-24$3.13$4.581,067,800
2020-01-23$3.12$4.56932,000
2020-01-22$3.11$4.55831,400
2020-01-21$3.06$4.47650,300
2020-01-17$3.06$4.471,503,300
2020-01-16$2.99$4.37913,400
2020-01-15$3.00$4.39677,000
2020-01-14$3.02$4.421,125,700
2020-01-13$3.05$4.46944,100
2020-01-10$3.09$4.521,032,700
2020-01-09$3.16$4.62886,600
2020-01-08$3.13$4.581,353,600
2020-01-07$3.16$4.623,547,000
2020-01-06$3.08$4.501,016,300
2020-01-03$3.06$4.47712,500
2020-01-02$3.12$4.561,674,800