OTC:FMCKJ | 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

$0.29$0.65$1.47$3.35$7.60$17.282010-07-012026-08-27

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$1.75$1.75255,300
2012-12-28$1.70$1.702,561,300
2012-12-27$1.75$1.75125,700
2012-12-26$1.76$1.76270,900
2012-12-24$1.75$1.7590,800
2012-12-21$1.71$1.711,750,600
2012-12-20$1.73$1.731,682,200
2012-12-19$1.73$1.731,964,500
2012-12-18$1.73$1.734,598,500
2012-12-17$1.70$1.707,600,900
2012-12-14$1.71$1.711,574,800
2012-12-13$1.76$1.76205,800
2012-12-12$1.80$1.80853,400
2012-12-11$1.77$1.77435,200
2012-12-10$1.68$1.68202,800
2012-12-07$1.65$1.65181,500
2012-12-06$1.63$1.632,190,900
2012-12-05$1.63$1.631,388,400
2012-12-04$1.62$1.62596,000
2012-12-03$1.65$1.65117,800
2012-11-30$1.62$1.62174,300
2012-11-29$1.60$1.60129,200
2012-11-28$1.58$1.58158,600
2012-11-27$1.58$1.58501,900
2012-11-26$1.68$1.68101,400
2012-11-23$1.61$1.6166,100
2012-11-21$1.65$1.65107,500
2012-11-20$1.55$1.55541,000
2012-11-19$1.47$1.47777,200
2012-11-16$1.52$1.52214,300
2012-11-15$1.45$1.451,051,200
2012-11-14$1.50$1.501,946,200
2012-11-13$1.50$1.50297,200
2012-11-12$1.60$1.60153,600
2012-11-09$1.63$1.63221,700
2012-11-08$1.69$1.69779,100
2012-11-07$1.74$1.74705,500
2012-11-06$1.83$1.83733,000
2012-11-05$1.75$1.75206,800
2012-11-02$1.75$1.75126,900
2012-11-01$1.75$1.7599,000
2012-10-31$1.74$1.74314,100
2012-10-26$1.75$1.75847,100
2012-10-25$1.57$1.57302,800
2012-10-24$1.54$1.54352,500
2012-10-23$1.50$1.50478,000
2012-10-22$1.53$1.532,013,500
2012-10-19$1.40$1.40239,600
2012-10-18$1.40$1.40337,100
2012-10-17$1.45$1.451,581,500
2012-10-16$1.35$1.35455,100
2012-10-15$1.35$1.351,276,000
2012-10-12$1.08$1.08599,500
2012-10-11$1.06$1.061,220,300
2012-10-10$1.03$1.03907,800
2012-10-09$0.92$0.92318,800
2012-10-08$0.87$0.8714,200
2012-10-05$0.85$0.8553,700
2012-10-04$0.86$0.8696,500
2012-10-03$0.84$0.8422,100
2012-10-02$0.84$0.8450,400
2012-10-01$0.85$0.8515,300
2012-09-28$0.85$0.85315,300
2012-09-27$0.85$0.8549,900
2012-09-26$0.85$0.85116,100
2012-09-25$0.84$0.8460,300
2012-09-24$0.84$0.84169,700
2012-09-21$0.86$0.868,200
2012-09-20$0.86$0.86867,800
2012-09-19$0.87$0.87813,800
2012-09-18$0.87$0.87349,200
2012-09-17$0.88$0.8834,000
2012-09-14$0.86$0.8682,100
2012-09-13$0.87$0.87948,300
2012-09-12$0.87$0.87266,600
2012-09-11$0.87$0.87671,800
2012-09-10$0.89$0.891,108,100
2012-09-07$0.89$0.89461,400
2012-09-06$0.86$0.86193,300
2012-09-05$0.90$0.901,531,900
2012-09-04$0.94$0.94787,500
2012-08-31$0.93$0.9355,800
2012-08-30$0.90$0.90290,000
2012-08-29$0.91$0.91176,000
2012-08-28$0.90$0.90935,500
2012-08-27$0.88$0.88133,300
2012-08-24$0.88$0.88240,200
2012-08-23$0.88$0.881,294,300
2012-08-22$0.91$0.911,754,700
2012-08-21$0.92$0.921,477,100
2012-08-20$0.97$0.97880,500
2012-08-17$1.03$1.0324,312,800
2012-08-16$2.83$2.8336,100
2012-08-15$2.77$2.773,301,000
2012-08-14$2.78$2.78652,200
2012-08-13$2.78$2.78420,300
2012-08-10$2.70$2.70323,800
2012-08-09$2.74$2.74673,300
2012-08-08$2.75$2.752,536,000
2012-08-07$2.33$2.332,565,500
2012-08-06$1.97$1.9716,600
2012-08-03$1.93$1.9370,800
2012-08-02$1.98$1.98573,900
2012-08-01$1.98$1.9836,800
2012-07-31$2.00$2.0041,400
2012-07-30$2.00$2.0038,400
2012-07-27$2.04$2.0419,000
2012-07-26$2.04$2.0412,100
2012-07-25$2.04$2.04139,400
2012-07-24$2.04$2.04259,300
2012-07-23$2.09$2.09509,600
2012-07-20$2.10$2.10206,400
2012-07-19$2.10$2.10446,500
2012-07-18$2.11$2.111,198,100
2012-07-17$2.05$2.05256,800
2012-07-16$2.06$2.0612,300
2012-07-13$2.06$2.0633,100
2012-07-12$2.05$2.05878,100
2012-07-11$2.08$2.08992,500
2012-07-10$2.11$2.11144,600
2012-07-09$2.15$2.1517,400
2012-07-06$2.10$2.1022,000
2012-07-05$2.17$2.1740,700
2012-07-03$2.17$2.172,900
2012-07-02$2.15$2.1511,300
2012-06-29$2.17$2.1733,500
2012-06-28$2.16$2.1648,800
2012-06-27$2.15$2.1580,800
2012-06-26$2.15$2.15108,800
2012-06-25$2.10$2.1071,400
2012-06-22$2.05$2.0545,300
2012-06-21$2.00$2.00123,000
2012-06-20$1.99$1.99575,400
2012-06-19$1.93$1.93278,700
2012-06-18$1.90$1.9084,500
2012-06-15$1.90$1.901,177,800
2012-06-14$1.79$1.79376,300
2012-06-13$1.67$1.6715,900
2012-06-12$1.66$1.6623,500
2012-06-11$1.67$1.6738,000
2012-06-08$1.68$1.6815,000
2012-06-07$1.67$1.6754,400
2012-06-06$1.67$1.6774,100
2012-06-05$1.67$1.679,700
2012-06-04$1.67$1.67473,600
2012-06-01$1.67$1.67287,000
2012-05-31$1.68$1.6869,800
2012-05-30$1.67$1.6757,500
2012-05-29$1.65$1.65902,900
2012-05-25$1.61$1.6113,600
2012-05-24$1.62$1.6282,200
2012-05-23$1.61$1.611,056,700
2012-05-22$1.38$1.382,742,300
2012-05-21$1.37$1.3724,500
2012-05-18$1.35$1.3590,000
2012-05-17$1.38$1.38271,100
2012-05-16$1.36$1.3615,000
2012-05-15$1.36$1.36359,100
2012-05-14$1.38$1.3825,000
2012-05-11$1.43$1.4328,500
2012-05-10$1.44$1.4419,000
2012-05-09$1.45$1.451,982,400
2012-05-08$1.30$1.3020,400
2012-05-07$1.35$1.356,600
2012-05-04$1.36$1.361,148,800
2012-05-03$1.22$1.2256,100
2012-05-02$1.14$1.1427,139,000
2012-05-01$1.18$1.1891,000
2012-04-30$1.25$1.2512,100
2012-04-27$1.25$1.2527,000
2012-04-26$1.24$1.2427,700
2012-04-25$1.24$1.2422,600
2012-04-24$1.23$1.2343,600
2012-04-23$1.25$1.2534,700
2012-04-20$1.25$1.2538,700
2012-04-19$1.25$1.2517,500
2012-04-18$1.25$1.25213,300
2012-04-17$1.30$1.30188,200
2012-04-16$1.35$1.3532,900
2012-04-13$1.35$1.3528,700
2012-04-12$1.34$1.343,600
2012-04-11$1.34$1.3420,100
2012-04-10$1.33$1.3327,000
2012-04-09$1.30$1.3032,700
2012-04-05$1.38$1.388,200
2012-04-04$1.37$1.372,800
2012-04-03$1.39$1.392,000
2012-04-02$1.39$1.39900
2012-03-30$1.39$1.3924,400
2012-03-29$1.41$1.4174,700
2012-03-28$1.39$1.3914,100
2012-03-27$1.43$1.4324,300
2012-03-26$1.43$1.4324,000
2012-03-23$1.44$1.44106,200
2012-03-22$1.40$1.4031,000
2012-03-21$1.41$1.41111,800
2012-03-20$1.42$1.4214,600
2012-03-19$1.42$1.42147,700
2012-03-16$1.43$1.4359,800
2012-03-15$1.43$1.4381,000
2012-03-14$1.44$1.4448,500
2012-03-13$1.40$1.4016,200
2012-03-12$1.48$1.48292,500
2012-03-09$1.47$1.471,838,600
2012-03-08$1.50$1.5057,500
2012-03-07$1.51$1.5165,000
2012-03-06$1.51$1.5128,000
2012-03-05$1.52$1.5217,300
2012-03-02$1.50$1.508,100
2012-03-01$1.45$1.4528,100
2012-02-29$1.48$1.48255,000
2012-02-28$1.50$1.5054,100
2012-02-27$1.52$1.5238,200
2012-02-24$1.54$1.5423,200
2012-02-23$1.55$1.5552,700
2012-02-22$1.54$1.5423,800
2012-02-21$1.60$1.6042,000
2012-02-17$1.60$1.60127,700
2012-02-16$1.63$1.63149,700
2012-02-15$1.60$1.6029,100
2012-02-14$1.62$1.621,947,800
2012-02-13$1.65$1.65124,200
2012-02-10$1.60$1.6032,800
2012-02-09$1.64$1.64558,100
2012-02-08$1.65$1.65124,500
2012-02-07$1.66$1.661,511,500
2012-02-06$1.60$1.60316,400
2012-02-03$1.47$1.47394,500
2012-02-02$1.50$1.5040,700
2012-02-01$1.50$1.50129,300
2012-01-31$1.42$1.42699,400
2012-01-30$1.34$1.3412,900
2012-01-27$1.37$1.3714,320,500
2012-01-26$1.37$1.37173,700
2012-01-25$1.39$1.39263,600
2012-01-24$1.35$1.35132,900
2012-01-23$1.46$1.46179,900
2012-01-20$1.50$1.5045,500
2012-01-19$1.45$1.45199,000
2012-01-18$1.40$1.40867,300
2012-01-17$1.33$1.336,300
2012-01-13$1.39$1.39716,300
2012-01-12$1.36$1.3639,200
2012-01-11$1.20$1.2049,000
2012-01-10$1.25$1.25965,900
2012-01-09$1.30$1.30280,300
2012-01-06$1.34$1.3428,800
2012-01-05$1.35$1.353,420,500
2012-01-04$1.39$1.39780,200
2012-01-03$1.45$1.4567,600