OTC:FMCCI | 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
1996-05-09 to 2026-08-27
Data captured

Stock Price Chart

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

$0.38$1.03$2.78$7.53$20.39$55.191996-05-092026-08-27

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

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2012-12-31$2.80$3.423,000
2012-12-28$2.80$3.4212,000
2012-12-27$2.70$3.300
2012-12-26$2.70$3.303,800
2012-12-24$2.60$3.18100
2012-12-21$3.00$3.66400
2012-12-20$2.75$3.360
2012-12-19$2.75$3.3613,100
2012-12-18$2.89$3.530
2012-12-17$2.89$3.535,100
2012-12-14$3.00$3.660
2012-12-13$3.00$3.6627,200
2012-12-12$3.00$3.6616,800
2012-12-11$2.80$3.4212,700
2012-12-10$2.80$3.4238,200
2012-12-07$2.78$3.400
2012-12-06$2.78$3.400
2012-12-05$2.78$3.400
2012-12-04$2.78$3.400
2012-12-03$2.78$3.40100
2012-11-30$2.85$3.48500
2012-11-29$2.80$3.42400
2012-11-28$2.85$3.480
2012-11-27$2.85$3.481,100
2012-11-26$2.80$3.42300
2012-11-23$2.80$3.420
2012-11-21$2.80$3.422,400
2012-11-20$2.55$3.11900
2012-11-19$2.70$3.300
2012-11-16$2.70$3.300
2012-11-15$2.70$3.30200
2012-11-14$2.75$3.361,800
2012-11-13$2.68$3.27300
2012-11-12$2.60$3.181,500
2012-11-09$2.78$3.400
2012-11-08$2.78$3.4015,000
2012-11-07$2.85$3.486,800
2012-11-06$2.85$3.487,500
2012-11-05$2.50$3.054,300
2012-11-02$2.54$3.103,700
2012-11-01$2.45$2.990
2012-10-31$2.45$2.9930,300
2012-10-26$2.20$2.690
2012-10-25$2.20$2.69500
2012-10-24$2.35$2.870
2012-10-23$2.35$2.873,700
2012-10-22$2.35$2.878,200
2012-10-19$2.00$2.4415,200
2012-10-18$2.00$2.448,500
2012-10-17$1.96$2.3922,700
2012-10-16$1.70$2.088,200
2012-10-15$1.45$1.771,700
2012-10-12$1.37$1.670
2012-10-11$1.37$1.6719,800
2012-10-10$1.20$1.4725,000
2012-10-09$1.18$1.440
2012-10-08$1.18$1.44300
2012-10-05$1.15$1.40500
2012-10-04$1.00$1.221,500
2012-10-03$1.00$1.220
2012-10-02$1.00$1.225,500
2012-10-01$0.81$0.990
2012-09-28$0.81$0.990
2012-09-27$0.81$0.990
2012-09-26$0.81$0.990
2012-09-25$0.81$0.990
2012-09-24$0.81$0.990
2012-09-21$0.81$0.993,800
2012-09-20$0.90$1.100
2012-09-19$0.90$1.100
2012-09-18$0.90$1.100
2012-09-17$0.90$1.100
2012-09-14$0.90$1.103,100
2012-09-13$1.00$1.227,500
2012-09-12$1.00$1.22200
2012-09-11$1.05$1.28800
2012-09-10$1.05$1.281,000
2012-09-07$1.11$1.360
2012-09-06$1.11$1.360
2012-09-05$1.11$1.360
2012-09-04$1.11$1.360
2012-08-31$1.11$1.362,000
2012-08-30$1.10$1.342,000
2012-08-29$1.09$1.331,000
2012-08-28$1.13$1.382,000
2012-08-27$1.23$1.502,100
2012-08-24$1.29$1.58500
2012-08-23$1.23$1.5021,300
2012-08-22$1.20$1.475,400
2012-08-21$1.22$1.4919,000
2012-08-20$1.15$1.4028,200
2012-08-17$1.42$1.7360,500
2012-08-16$3.18$3.885,000
2012-08-15$3.18$3.889,000
2012-08-14$3.21$3.92500
2012-08-13$3.21$3.920
2012-08-10$3.21$3.920
2012-08-09$3.21$3.920
2012-08-08$3.21$3.92506,500
2012-08-07$2.75$3.3637,800
2012-08-06$2.25$2.750
2012-08-03$2.25$2.750
2012-08-02$2.25$2.750
2012-08-01$2.25$2.750
2012-07-31$2.25$2.751,000
2012-07-30$2.50$3.050
2012-07-27$2.50$3.050
2012-07-26$2.50$3.050
2012-07-25$2.50$3.050
2012-07-24$2.50$3.050
2012-07-23$2.50$3.055,500
2012-07-20$1.95$2.3832,600
2012-07-19$2.61$3.190
2012-07-18$2.61$3.190
2012-07-17$2.61$3.190
2012-07-16$2.61$3.190
2012-07-13$2.61$3.190
2012-07-12$2.61$3.190
2012-07-11$2.61$3.191,000
2012-07-10$2.61$3.190
2012-07-09$2.61$3.190
2012-07-06$2.61$3.190
2012-07-05$2.61$3.190
2012-07-03$2.61$3.190
2012-07-02$2.61$3.192,500
2012-06-29$2.30$2.810
2012-06-28$2.30$2.810
2012-06-27$2.30$2.810
2012-06-26$2.30$2.810
2012-06-25$2.30$2.810
2012-06-22$2.30$2.810
2012-06-21$2.30$2.810
2012-06-20$2.30$2.81400
2012-06-19$2.20$2.690
2012-06-18$2.20$2.698,000
2012-06-15$2.20$2.694,500
2012-06-14$2.00$2.440
2012-06-13$2.00$2.440
2012-06-12$2.00$2.440
2012-06-11$2.00$2.440
2012-06-08$2.00$2.440
2012-06-07$2.00$2.440
2012-06-06$2.00$2.440
2012-06-05$2.00$2.444,000
2012-06-04$2.09$2.5510,000
2012-06-01$2.09$2.550
2012-05-31$2.09$2.55500
2012-05-30$2.09$2.550
2012-05-29$2.09$2.550
2012-05-25$2.09$2.550
2012-05-24$2.09$2.55500
2012-05-23$2.00$2.445,500
2012-05-22$2.00$2.440
2012-05-21$2.00$2.440
2012-05-18$2.00$2.440
2012-05-17$2.00$2.440
2012-05-16$2.00$2.440
2012-05-15$2.00$2.440
2012-05-14$2.00$2.445,700
2012-05-11$2.00$2.440
2012-05-10$2.00$2.445,000
2012-05-09$1.85$2.262,000
2012-05-08$1.71$2.09200
2012-05-07$1.80$2.200
2012-05-04$1.80$2.200
2012-05-03$1.80$2.200
2012-05-02$1.80$2.200
2012-05-01$1.80$2.20500
2012-04-30$1.80$2.200
2012-04-27$1.80$2.200
2012-04-26$1.80$2.200
2012-04-25$1.80$2.200
2012-04-24$1.80$2.200
2012-04-23$1.80$2.200
2012-04-20$1.80$2.200
2012-04-19$1.80$2.200
2012-04-18$1.80$2.200
2012-04-17$1.80$2.200
2012-04-16$1.80$2.200
2012-04-13$1.80$2.200
2012-04-12$1.80$2.200
2012-04-11$1.80$2.200
2012-04-10$1.80$2.200
2012-04-09$1.80$2.20500
2012-04-05$1.97$2.410
2012-04-04$1.97$2.410
2012-04-03$1.97$2.415,000
2012-04-02$1.90$2.325,000
2012-03-30$1.85$2.260
2012-03-29$1.85$2.260
2012-03-28$1.85$2.260
2012-03-27$1.85$2.2612,500
2012-03-26$1.95$2.380
2012-03-23$1.95$2.380
2012-03-22$1.95$2.385,000
2012-03-21$1.95$2.382,000
2012-03-20$1.55$1.890
2012-03-19$1.55$1.890
2012-03-16$1.55$1.890
2012-03-15$1.55$1.890
2012-03-14$1.55$1.890
2012-03-13$1.55$1.892,200
2012-03-12$1.60$1.950
2012-03-09$1.60$1.951,000
2012-03-08$1.70$2.080
2012-03-07$1.70$2.080
2012-03-06$1.70$2.080
2012-03-05$1.70$2.08600
2012-03-02$1.70$2.080
2012-03-01$1.70$2.080
2012-02-29$1.70$2.080
2012-02-28$1.70$2.08158,000
2012-02-27$1.80$2.202,200
2012-02-24$1.80$2.20500
2012-02-23$1.90$2.321,300
2012-02-22$2.00$2.440
2012-02-21$2.00$2.440
2012-02-17$2.00$2.440
2012-02-16$2.00$2.440
2012-02-15$2.00$2.44500
2012-02-14$2.00$2.440
2012-02-13$2.00$2.440
2012-02-10$2.00$2.440
2012-02-09$2.00$2.440
2012-02-08$2.00$2.440
2012-02-07$2.00$2.44200
2012-02-06$2.10$2.560
2012-02-03$2.10$2.560
2012-02-02$2.10$2.560
2012-02-01$2.10$2.560
2012-01-31$2.10$2.560
2012-01-30$2.10$2.560
2012-01-27$2.10$2.560
2012-01-26$2.10$2.560
2012-01-25$2.10$2.566,700
2012-01-24$2.00$2.440
2012-01-23$2.00$2.440
2012-01-20$2.00$2.440
2012-01-19$2.00$2.443,800
2012-01-18$2.00$2.440
2012-01-17$2.00$2.440
2012-01-13$2.00$2.44500
2012-01-12$1.90$2.324,300
2012-01-11$2.00$2.440
2012-01-10$2.00$2.44100
2012-01-09$2.00$2.4420,800
2012-01-06$2.00$2.440
2012-01-05$2.00$2.440
2012-01-04$2.00$2.440
2012-01-03$2.00$2.441,000