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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$13.81$16.870
2020-12-30$13.81$16.876,500
2020-12-29$13.80$16.851,300
2020-12-28$13.85$16.921,900
2020-12-24$15.35$18.750
2020-12-23$15.35$18.754,500
2020-12-22$15.30$18.695,500
2020-12-21$15.45$18.874,700
2020-12-18$15.47$18.8910,100
2020-12-17$14.00$17.1018,100
2020-12-16$14.15$17.2844,800
2020-12-15$14.52$17.7353,700
2020-12-14$17.50$21.3716,500
2020-12-11$17.25$21.0723,700
2020-12-10$16.98$20.747,500
2020-12-09$16.80$20.529,100
2020-12-08$16.46$20.109,100
2020-12-07$16.80$20.522,200
2020-12-04$17.10$20.886,300
2020-12-03$16.93$20.681,000
2020-12-02$16.70$20.403,100
2020-12-01$17.00$20.762,800
2020-11-30$16.50$20.1511,200
2020-11-27$16.89$20.632,700
2020-11-25$16.50$20.1521,900
2020-11-24$15.80$19.305,600
2020-11-23$14.65$17.895,400
2020-11-20$14.00$17.1014,400
2020-11-19$14.15$17.2820,100
2020-11-18$12.10$14.782,900
2020-11-17$12.00$14.662,100
2020-11-16$12.15$14.841,700
2020-11-13$12.30$15.022,600
2020-11-12$12.32$15.054,100
2020-11-11$12.33$15.063,200
2020-11-10$12.44$15.192,600
2020-11-09$12.44$15.1914,700
2020-11-06$11.83$14.453,700
2020-11-05$11.25$13.741,100
2020-11-04$11.01$13.453,400
2020-11-03$11.55$14.11400
2020-11-02$11.26$13.756,700
2020-10-30$11.50$14.052,100
2020-10-29$11.75$14.351,200
2020-10-28$12.00$14.661,300
2020-10-27$12.05$14.72200
2020-10-26$12.00$14.665,000
2020-10-23$12.12$14.806,500
2020-10-22$12.20$14.9012,400
2020-10-21$12.35$15.0811,100
2020-10-20$12.10$14.78100
2020-10-19$12.10$14.78700
2020-10-16$12.45$15.212,400
2020-10-15$12.10$14.78900
2020-10-14$12.25$14.961,100
2020-10-13$12.35$15.082,000
2020-10-12$12.25$14.963,000
2020-10-09$12.74$15.562,500
2020-10-08$12.40$15.141,800
2020-10-07$12.29$15.010
2020-10-06$12.29$15.010
2020-10-05$12.29$15.013,100
2020-10-02$12.04$14.709,800
2020-10-01$12.75$15.570
2020-09-30$12.75$15.574,600
2020-09-29$12.40$15.142,900
2020-09-28$12.20$14.90800
2020-09-25$12.15$14.843,500
2020-09-24$12.00$14.66600
2020-09-23$12.00$14.661,700
2020-09-22$12.00$14.662,200
2020-09-21$12.10$14.782,300
2020-09-18$12.01$14.676,700
2020-09-17$12.12$14.802,600
2020-09-16$12.51$15.288,400
2020-09-15$12.62$15.415,500
2020-09-14$13.10$16.002,600
2020-09-11$13.97$17.062,000
2020-09-10$13.85$16.920
2020-09-09$13.85$16.922,000
2020-09-08$14.09$17.210
2020-09-04$14.09$17.210
2020-09-03$14.09$17.211,300
2020-09-02$14.20$17.341,000
2020-09-01$14.00$17.104,100
2020-08-31$14.00$17.101,800
2020-08-28$14.10$17.222,600
2020-08-27$13.96$17.051,100
2020-08-26$13.96$17.05300
2020-08-25$14.00$17.101,000
2020-08-24$14.00$17.104,200
2020-08-21$13.71$16.741,100
2020-08-20$13.90$16.981,400
2020-08-19$13.80$16.854,900
2020-08-18$13.75$16.792,800
2020-08-17$13.25$16.182,900
2020-08-14$13.25$16.18800
2020-08-13$12.75$15.572,800
2020-08-12$13.00$15.8810,400
2020-08-11$13.00$15.889,600
2020-08-10$12.95$15.821,400
2020-08-07$12.95$15.822,700
2020-08-06$13.00$15.88500
2020-08-05$12.80$15.635,300
2020-08-04$12.99$15.873,800
2020-08-03$12.89$15.744,500
2020-07-31$12.85$15.690
2020-07-30$12.85$15.69400
2020-07-29$12.70$15.510
2020-07-28$12.70$15.512,700
2020-07-27$13.25$16.181,000
2020-07-24$13.30$16.24700
2020-07-23$13.50$16.491,800
2020-07-22$13.25$16.189,900
2020-07-21$13.75$16.79600
2020-07-20$13.75$16.792,600
2020-07-17$14.25$17.400
2020-07-16$14.25$17.400
2020-07-15$14.25$17.401,200
2020-07-14$14.40$17.597,700
2020-07-13$14.05$17.1619,900
2020-07-10$13.47$16.459,100
2020-07-09$12.75$15.574,900
2020-07-08$11.92$14.562,500
2020-07-07$11.75$14.350
2020-07-06$11.75$14.352,500
2020-07-02$11.78$14.395,200
2020-07-01$11.70$14.291,100
2020-06-30$11.20$13.6812,600
2020-06-29$11.50$14.05100
2020-06-26$11.00$13.4318,900
2020-06-25$11.23$13.720
2020-06-24$11.23$13.727,800
2020-06-23$11.39$13.911,000
2020-06-22$10.51$12.8422,700
2020-06-19$11.20$13.682,700
2020-06-18$11.88$14.51400
2020-06-17$11.95$14.591,700
2020-06-16$11.97$14.6227,200
2020-06-15$11.70$14.2910,300
2020-06-12$11.90$14.532,800
2020-06-11$11.82$14.4410,900
2020-06-10$12.20$14.909,700
2020-06-09$12.30$15.021,300
2020-06-08$12.25$14.96100
2020-06-05$12.53$15.301,400
2020-06-04$12.25$14.961,000
2020-06-03$12.20$14.90200
2020-06-02$12.20$14.90800
2020-06-01$12.05$14.723,500
2020-05-29$12.05$14.724,500
2020-05-28$11.75$14.3511,400
2020-05-27$12.12$14.801,100
2020-05-26$12.11$14.795,200
2020-05-22$12.35$15.08200
2020-05-21$12.73$15.5515,800
2020-05-20$12.40$15.142,600
2020-05-19$12.30$15.0213,800
2020-05-18$9.90$12.09200
2020-05-15$9.75$11.91500
2020-05-14$9.90$12.090
2020-05-13$9.90$12.09400
2020-05-12$10.40$12.701,900
2020-05-11$9.90$12.094,200
2020-05-08$9.75$11.914,400
2020-05-07$9.65$11.791,100
2020-05-06$9.45$11.542,900
2020-05-05$9.70$11.85571,100
2020-05-04$9.70$11.859,200
2020-05-01$8.50$10.381,700
2020-04-30$9.39$11.470
2020-04-29$9.39$11.47300
2020-04-28$8.91$10.880
2020-04-27$8.91$10.88200
2020-04-24$8.95$10.93100
2020-04-23$9.05$11.055,400
2020-04-22$8.74$10.6715,400
2020-04-21$8.60$10.5015,100
2020-04-20$9.30$11.3610,700
2020-04-17$9.55$11.663,200
2020-04-16$9.25$11.306,800
2020-04-15$8.95$10.9311,400
2020-04-14$8.95$10.932,400
2020-04-13$8.95$10.934,400
2020-04-09$9.55$11.664,900
2020-04-08$9.08$11.093,000
2020-04-07$8.04$9.82500
2020-04-06$7.80$9.5310,100
2020-04-03$6.85$8.375,100
2020-04-02$7.10$8.67600
2020-04-01$8.20$10.0116,500
2020-03-31$8.00$9.772,900
2020-03-30$7.85$9.596,100
2020-03-27$7.98$9.756,400
2020-03-26$8.75$10.69800
2020-03-25$8.25$10.086,200
2020-03-24$7.30$8.923,700
2020-03-23$7.50$9.166,800
2020-03-20$7.70$9.402,300
2020-03-19$8.44$10.313,200
2020-03-18$7.49$9.155,900
2020-03-17$9.15$11.1812,300
2020-03-16$9.30$11.3616,600
2020-03-13$10.29$12.578,000
2020-03-12$9.75$11.912,900
2020-03-11$11.00$13.438,000
2020-03-10$12.00$14.6619,700
2020-03-09$11.91$14.559,100
2020-03-06$14.01$17.118,400
2020-03-05$14.50$17.712,600
2020-03-04$14.77$18.0412,800
2020-03-03$14.75$18.019,300
2020-03-02$16.00$19.54100
2020-02-28$15.97$19.504,500
2020-02-27$16.10$19.665,100
2020-02-26$16.65$20.34300
2020-02-25$16.50$20.155,900
2020-02-24$16.60$20.273,400
2020-02-21$16.43$20.071,800
2020-02-20$16.63$20.311,800
2020-02-19$16.31$19.921,500
2020-02-18$16.30$19.911,000
2020-02-14$16.40$20.032,200
2020-02-13$16.00$19.541,200
2020-02-12$16.15$19.7251,400
2020-02-11$16.25$19.85400
2020-02-10$16.00$19.547,700
2020-02-07$16.00$19.5455,000
2020-02-06$16.00$19.544,900
2020-02-05$16.00$19.542,300
2020-02-04$15.50$18.9316,900
2020-02-03$15.25$18.634,300
2020-01-31$15.80$19.301,800
2020-01-30$15.70$19.172,500
2020-01-29$15.51$18.946,500
2020-01-28$16.00$19.54700
2020-01-27$16.00$19.543,600
2020-01-24$16.00$19.544,500
2020-01-23$16.15$19.721,600
2020-01-22$16.25$19.856,800
2020-01-21$16.33$19.9414,300
2020-01-17$16.15$19.7213,300
2020-01-16$16.25$19.855,400
2020-01-15$16.50$20.15900
2020-01-14$16.75$20.461,200
2020-01-13$16.50$20.154,400
2020-01-10$17.48$21.353,000
2020-01-09$17.90$21.860
2020-01-08$17.90$21.860
2020-01-07$17.90$21.861,400
2020-01-06$17.99$21.970
2020-01-03$17.99$21.970
2020-01-02$17.99$21.977,600