OTC:FMCCM | 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
2001-03-01 to 2026-08-27
Data captured

Stock Price Chart

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

$0.29$0.82$2.38$6.86$19.80$57.162001-03-012026-08-27

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

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2004-12-31$38.75$39.740
2004-12-30$38.75$39.740
2004-12-29$38.75$39.740
2004-12-28$38.75$39.741,000
2004-12-27$39.20$40.200
2004-12-23$39.20$40.200
2004-12-22$39.20$40.2020,000
2004-12-21$40.00$41.020
2004-12-20$40.00$41.020
2004-12-17$40.00$41.020
2004-12-16$40.00$41.020
2004-12-15$40.00$41.020
2004-12-14$40.00$41.023,500
2004-12-13$39.79$40.810
2004-12-10$39.79$40.810
2004-12-09$39.79$40.810
2004-12-08$40.00$40.810
2004-12-07$40.00$40.81300
2004-12-06$41.00$41.830
2004-12-03$41.00$41.83200
2004-12-02$40.50$41.32400
2004-12-01$40.00$40.810
2004-11-30$40.00$40.810
2004-11-29$40.00$40.810
2004-11-26$40.00$40.810
2004-11-24$40.00$40.810
2004-11-23$40.00$40.810
2004-11-22$40.00$40.81300
2004-11-19$37.45$38.210
2004-11-18$37.45$38.210
2004-11-17$37.45$38.21117,500
2004-11-16$39.09$39.880
2004-11-15$39.09$39.880
2004-11-12$39.09$39.880
2004-11-11$39.09$39.880
2004-11-10$39.09$39.880
2004-11-09$39.09$39.880
2004-11-08$39.09$39.880
2004-11-05$39.09$39.88100
2004-11-04$39.19$39.98100
2004-11-03$39.25$40.050
2004-11-02$39.25$40.05300
2004-11-01$39.00$39.79200
2004-10-29$38.75$39.540
2004-10-28$38.75$39.540
2004-10-27$38.75$39.540
2004-10-26$38.75$39.540
2004-10-25$38.75$39.540
2004-10-22$38.75$39.54600
2004-10-21$38.65$39.43100
2004-10-20$38.55$39.33100
2004-10-19$38.50$39.28100
2004-10-18$38.50$39.282,000
2004-10-15$38.78$39.579,000
2004-10-14$38.25$39.03200
2004-10-13$38.00$38.770
2004-10-12$38.00$38.770
2004-10-11$38.00$38.770
2004-10-08$38.00$38.770
2004-10-07$38.00$38.77600
2004-10-06$38.25$39.030
2004-10-05$38.25$39.03100
2004-10-04$39.00$39.791,000
2004-10-01$38.00$38.770
2004-09-30$38.00$38.77200
2004-09-29$38.50$39.280
2004-09-28$38.50$39.28100
2004-09-27$38.50$39.281,000
2004-09-24$39.29$40.09100
2004-09-23$39.22$40.0160,000
2004-09-22$39.79$40.60100
2004-09-21$39.67$40.470
2004-09-20$39.67$40.470
2004-09-17$39.67$40.470
2004-09-16$39.67$40.4740,000
2004-09-15$40.50$41.11600
2004-09-14$41.00$41.620
2004-09-13$41.00$41.620
2004-09-10$41.00$41.620
2004-09-09$41.00$41.620
2004-09-08$41.00$41.620
2004-09-07$41.00$41.620
2004-09-03$41.00$41.620
2004-09-02$41.00$41.620
2004-09-01$41.00$41.620
2004-08-31$41.00$41.620
2004-08-30$41.00$41.620
2004-08-27$41.00$41.62100
2004-08-26$40.00$40.600
2004-08-25$40.00$40.600
2004-08-24$40.00$40.600
2004-08-23$40.00$40.600
2004-08-20$40.00$40.605,000
2004-08-19$41.50$42.120
2004-08-18$41.50$42.120
2004-08-17$41.50$42.120
2004-08-16$41.50$42.120
2004-08-13$41.50$42.120
2004-08-12$41.50$42.120
2004-08-11$41.50$42.120
2004-08-10$41.50$42.120
2004-08-09$41.50$42.120
2004-08-06$41.50$42.120
2004-08-05$41.50$42.120
2004-08-04$41.50$42.120
2004-08-03$41.50$42.121,000
2004-08-02$40.25$40.850
2004-07-30$40.25$40.850
2004-07-29$40.25$40.850
2004-07-28$40.25$40.852,000
2004-07-27$41.50$42.120
2004-07-26$41.50$42.120
2004-07-23$41.50$42.120
2004-07-22$41.50$42.120
2004-07-21$41.50$42.120
2004-07-20$41.50$42.120
2004-07-19$41.50$42.121,000
2004-07-16$42.50$43.140
2004-07-15$42.50$43.140
2004-07-14$42.50$43.140
2004-07-13$42.50$43.140
2004-07-12$42.50$43.140
2004-07-09$42.50$43.140
2004-07-08$42.50$43.140
2004-07-07$42.50$43.140
2004-07-06$42.50$43.140
2004-07-02$42.50$43.140
2004-07-01$42.50$43.140
2004-06-30$42.50$43.140
2004-06-29$42.50$43.140
2004-06-28$42.50$43.140
2004-06-25$42.50$43.140
2004-06-24$42.50$43.141,300
2004-06-23$42.00$42.630
2004-06-22$42.00$42.630
2004-06-21$42.00$42.63100
2004-06-18$42.00$42.63600
2004-06-17$41.29$41.910
2004-06-16$41.29$41.910
2004-06-15$41.29$41.910
2004-06-14$41.29$41.910
2004-06-10$41.29$41.910
2004-06-09$41.50$41.910
2004-06-08$41.50$41.910
2004-06-07$41.50$41.910
2004-06-04$41.50$41.910
2004-06-03$41.50$41.910
2004-06-02$41.50$41.910
2004-06-01$41.50$41.910
2004-05-28$41.50$41.910
2004-05-27$41.50$41.910
2004-05-26$41.50$41.910
2004-05-25$41.50$41.910
2004-05-24$41.50$41.910
2004-05-21$41.50$41.910
2004-05-20$41.50$41.910
2004-05-19$41.50$41.910
2004-05-18$41.50$41.910
2004-05-17$41.50$41.910
2004-05-14$41.50$41.910
2004-05-13$41.50$41.910
2004-05-12$41.50$41.912,000
2004-05-11$42.75$43.17600
2004-05-10$42.00$42.420
2004-05-07$42.00$42.420
2004-05-06$42.00$42.420
2004-05-05$42.00$42.420
2004-05-04$42.00$42.420
2004-05-03$42.00$42.42200
2004-04-30$42.25$42.670
2004-04-29$42.25$42.671,000
2004-04-28$43.00$43.430
2004-04-27$43.00$43.430
2004-04-26$43.00$43.430
2004-04-23$43.00$43.430
2004-04-22$43.00$43.430
2004-04-21$43.00$43.430
2004-04-20$43.00$43.430
2004-04-19$43.00$43.430
2004-04-16$43.00$43.430
2004-04-15$43.00$43.43800
2004-04-14$43.50$43.930
2004-04-13$43.50$43.930
2004-04-12$43.50$43.930
2004-04-08$43.50$43.930
2004-04-07$43.50$43.931,000
2004-04-06$43.25$43.68100
2004-04-05$42.75$43.171,500
2004-04-02$41.25$41.660
2004-04-01$41.25$41.660
2004-03-31$41.25$41.660
2004-03-30$41.25$41.660
2004-03-29$41.25$41.660
2004-03-26$41.25$41.660
2004-03-25$41.25$41.660
2004-03-24$41.25$41.660
2004-03-23$41.25$41.66100
2004-03-22$41.50$41.910
2004-03-19$41.50$41.910
2004-03-18$41.50$41.910
2004-03-17$41.50$41.910
2004-03-16$41.50$41.915,000
2004-03-15$40.75$41.150
2004-03-12$40.75$41.155,000
2004-03-11$41.54$41.950
2004-03-10$41.75$41.950
2004-03-09$41.75$41.95400
2004-03-08$43.25$43.460
2004-03-05$43.25$43.460
2004-03-04$43.25$43.46600
2004-03-03$42.75$42.961,000
2004-03-02$43.00$43.21100
2004-03-01$43.50$43.710
2004-02-27$43.50$43.710
2004-02-26$43.50$43.710
2004-02-25$43.50$43.710
2004-02-24$43.50$43.710
2004-02-23$43.50$43.710
2004-02-20$43.50$43.710
2004-02-19$43.50$43.710
2004-02-18$43.50$43.710
2004-02-17$43.50$43.710
2004-02-13$43.50$43.710
2004-02-12$43.50$43.710
2004-02-11$43.50$43.710
2004-02-10$43.50$43.710
2004-02-09$43.50$43.710
2004-02-06$43.50$43.710
2004-02-05$43.50$43.710
2004-02-04$43.50$43.710
2004-02-03$43.50$43.710
2004-02-02$43.50$43.710
2004-01-30$43.50$43.71100
2004-01-29$43.51$43.720
2004-01-28$43.51$43.72600
2004-01-27$43.50$43.710
2004-01-26$43.50$43.710
2004-01-23$43.50$43.710
2004-01-22$43.50$43.710
2004-01-21$43.50$43.710
2004-01-20$43.50$43.710
2004-01-16$43.50$43.710
2004-01-15$43.50$43.710
2004-01-14$43.50$43.710
2004-01-13$43.50$43.710
2004-01-12$43.50$43.710
2004-01-09$43.50$43.710
2004-01-08$43.50$43.710
2004-01-07$43.50$43.711,900
2004-01-06$44.50$44.720
2004-01-05$44.50$44.72400
2004-01-02$44.00$44.220