OTC:FMCCN | 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
2010-07-01 to 2026-08-27
Data captured

Stock Price Chart

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

$0.52$1.12$2.42$5.20$11.18$24.052010-07-012026-08-27

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$2.90$2.900
2012-12-28$2.90$2.908,900
2012-12-27$2.85$2.85400
2012-12-26$2.85$2.8533,100
2012-12-24$2.68$2.680
2012-12-21$2.68$2.680
2012-12-20$2.68$2.680
2012-12-19$2.68$2.6814,400
2012-12-18$3.19$3.190
2012-12-17$3.19$3.190
2012-12-14$3.19$3.190
2012-12-13$3.19$3.190
2012-12-12$3.19$3.19200
2012-12-11$2.88$2.88100
2012-12-10$2.88$2.881,100
2012-12-07$2.75$2.7520,000
2012-12-06$2.78$2.7828,900
2012-12-05$2.75$2.75200
2012-12-04$2.77$2.771,500
2012-12-03$3.00$3.000
2012-11-30$3.00$3.000
2012-11-29$3.00$3.000
2012-11-28$3.00$3.000
2012-11-27$3.00$3.001,300
2012-11-26$2.75$2.750
2012-11-23$2.75$2.750
2012-11-21$2.75$2.750
2012-11-20$2.75$2.75100
2012-11-19$2.75$2.751,600
2012-11-16$2.95$2.950
2012-11-15$2.95$2.95100
2012-11-14$3.00$3.001,500
2012-11-13$2.80$2.803,200
2012-11-12$2.60$2.60300
2012-11-09$2.81$2.810
2012-11-08$2.81$2.810
2012-11-07$2.81$2.813,800
2012-11-06$2.85$2.855,600
2012-11-05$2.46$2.460
2012-11-02$2.46$2.461,300
2012-11-01$2.40$2.4015,700
2012-10-31$2.55$2.551,800
2012-10-26$2.25$2.251,000
2012-10-25$2.20$2.2036,700
2012-10-24$2.50$2.500
2012-10-23$2.50$2.50700
2012-10-22$2.21$2.213,600
2012-10-19$2.10$2.103,000
2012-10-18$2.10$2.102,200
2012-10-17$1.98$1.9819,300
2012-10-16$1.70$1.7063,000
2012-10-15$1.40$1.4018,500
2012-10-12$1.20$1.200
2012-10-11$1.20$1.200
2012-10-10$1.20$1.200
2012-10-09$1.20$1.200
2012-10-08$1.20$1.20800
2012-10-05$1.01$1.010
2012-10-04$1.01$1.010
2012-10-03$1.01$1.010
2012-10-02$1.01$1.010
2012-10-01$1.01$1.010
2012-09-28$1.01$1.010
2012-09-27$1.01$1.010
2012-09-26$1.01$1.010
2012-09-25$1.01$1.010
2012-09-24$1.01$1.01500
2012-09-21$1.10$1.100
2012-09-20$1.10$1.101,800
2012-09-19$0.97$0.970
2012-09-18$0.97$0.970
2012-09-17$0.97$0.970
2012-09-14$0.97$0.97600
2012-09-13$1.05$1.055,000
2012-09-12$1.06$1.069,400
2012-09-11$1.08$1.082,300
2012-09-10$1.06$1.061,400
2012-09-07$1.06$1.060
2012-09-06$1.06$1.060
2012-09-05$1.06$1.060
2012-09-04$1.06$1.060
2012-08-31$1.06$1.060
2012-08-30$1.06$1.060
2012-08-29$1.06$1.065,900
2012-08-28$1.06$1.0616,000
2012-08-27$1.10$1.101,000
2012-08-24$1.25$1.250
2012-08-23$1.25$1.2522,000
2012-08-22$1.20$1.201,500
2012-08-21$1.10$1.103,900
2012-08-20$1.40$1.400
2012-08-17$1.40$1.40306,700
2012-08-16$3.30$3.300
2012-08-15$3.30$3.30500
2012-08-14$3.35$3.35100
2012-08-13$3.10$3.101,000
2012-08-10$3.10$3.100
2012-08-09$3.10$3.102,100
2012-08-08$3.06$3.068,300
2012-08-07$2.95$2.9525,000
2012-08-06$2.40$2.400
2012-08-03$2.40$2.40800
2012-08-02$2.40$2.400
2012-08-01$2.40$2.400
2012-07-31$2.40$2.400
2012-07-30$2.40$2.404,900
2012-07-27$2.05$2.050
2012-07-26$2.05$2.054,200
2012-07-25$2.00$2.000
2012-07-24$2.00$2.005,200
2012-07-23$2.61$2.610
2012-07-20$2.61$2.611,000
2012-07-19$2.75$2.750
2012-07-18$2.75$2.755,000
2012-07-17$2.30$2.300
2012-07-16$2.30$2.300
2012-07-13$2.30$2.300
2012-07-12$2.30$2.3020,000
2012-07-11$2.60$2.604,900
2012-07-10$2.60$2.600
2012-07-09$2.60$2.60700
2012-07-06$2.50$2.500
2012-07-05$2.50$2.500
2012-07-03$2.50$2.500
2012-07-02$2.50$2.500
2012-06-29$2.50$2.500
2012-06-28$2.50$2.500
2012-06-27$2.50$2.500
2012-06-26$2.50$2.500
2012-06-25$2.50$2.500
2012-06-22$2.50$2.500
2012-06-21$2.50$2.500
2012-06-20$2.50$2.50500
2012-06-19$2.00$2.000
2012-06-18$2.00$2.000
2012-06-15$2.00$2.000
2012-06-14$2.00$2.000
2012-06-13$2.00$2.000
2012-06-12$2.00$2.000
2012-06-11$2.00$2.000
2012-06-08$2.00$2.000
2012-06-07$2.00$2.000
2012-06-06$2.00$2.000
2012-06-05$2.00$2.001,500
2012-06-04$2.15$2.150
2012-06-01$2.15$2.150
2012-05-31$2.15$2.15700
2012-05-30$2.10$2.100
2012-05-29$2.10$2.100
2012-05-25$2.10$2.100
2012-05-24$2.10$2.10500
2012-05-23$2.10$2.100
2012-05-22$2.10$2.100
2012-05-21$2.10$2.101,400
2012-05-18$1.94$1.941,900
2012-05-17$2.00$2.000
2012-05-16$2.00$2.001,000
2012-05-15$1.85$1.850
2012-05-14$1.85$1.850
2012-05-11$1.85$1.850
2012-05-10$1.85$1.852,000
2012-05-09$2.00$2.0010,300
2012-05-08$1.65$1.65100
2012-05-07$1.75$1.750
2012-05-04$1.75$1.751,000
2012-05-03$1.95$1.950
2012-05-02$1.95$1.950
2012-05-01$1.95$1.950
2012-04-30$1.95$1.950
2012-04-27$1.95$1.950
2012-04-26$1.95$1.950
2012-04-25$1.95$1.950
2012-04-24$1.95$1.950
2012-04-23$1.95$1.950
2012-04-20$1.95$1.95500
2012-04-19$1.95$1.950
2012-04-18$1.95$1.950
2012-04-17$1.95$1.950
2012-04-16$1.95$1.950
2012-04-13$1.95$1.950
2012-04-12$1.95$1.950
2012-04-11$1.95$1.950
2012-04-10$1.95$1.956,700
2012-04-09$1.95$1.9517,100
2012-04-05$1.95$1.950
2012-04-04$1.95$1.950
2012-04-03$1.95$1.950
2012-04-02$1.95$1.950
2012-03-30$1.95$1.950
2012-03-29$1.95$1.950
2012-03-28$1.95$1.951,700
2012-03-27$2.00$2.000
2012-03-26$2.00$2.000
2012-03-23$2.00$2.000
2012-03-22$2.00$2.008,000
2012-03-21$2.00$2.002,500
2012-03-20$1.80$1.800
2012-03-19$1.80$1.800
2012-03-16$1.80$1.800
2012-03-15$1.80$1.800
2012-03-14$1.80$1.800
2012-03-13$1.80$1.800
2012-03-12$1.80$1.800
2012-03-09$1.80$1.800
2012-03-08$1.80$1.800
2012-03-07$1.80$1.800
2012-03-06$1.80$1.800
2012-03-05$1.80$1.800
2012-03-02$1.80$1.800
2012-03-01$1.80$1.800
2012-02-29$1.80$1.800
2012-02-28$1.80$1.801,500
2012-02-27$1.89$1.890
2012-02-24$1.89$1.89800
2012-02-23$1.80$1.801,000
2012-02-22$1.90$1.900
2012-02-21$1.90$1.901,000
2012-02-17$1.89$1.890
2012-02-16$1.89$1.890
2012-02-15$1.89$1.890
2012-02-14$1.89$1.891,120,000
2012-02-13$1.90$1.900
2012-02-10$1.90$1.901,000
2012-02-09$2.00$2.001,000
2012-02-08$2.25$2.250
2012-02-07$2.25$2.250
2012-02-06$2.25$2.250
2012-02-03$2.25$2.250
2012-02-02$2.25$2.250
2012-02-01$2.25$2.250
2012-01-31$2.25$2.250
2012-01-30$2.25$2.250
2012-01-27$2.25$2.250
2012-01-26$2.25$2.250
2012-01-25$2.25$2.250
2012-01-24$2.25$2.25500
2012-01-23$2.00$2.00500
2012-01-20$2.00$2.000
2012-01-19$2.00$2.003,800
2012-01-18$1.95$1.95500
2012-01-17$1.90$1.900
2012-01-13$1.90$1.900
2012-01-12$1.90$1.904,300
2012-01-11$2.00$2.00400
2012-01-10$1.95$1.950
2012-01-09$1.95$1.951,000
2012-01-06$2.00$2.001,500
2012-01-05$2.00$2.00210,600
2012-01-04$2.00$2.00125,000
2012-01-03$1.95$1.950