OTC:FMCKN | 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$1.43$3.15$6.95$15.332010-07-012026-08-27

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$1.50$1.5046,300
2012-12-28$1.60$1.600
2012-12-27$1.60$1.60500
2012-12-26$1.32$1.322,600
2012-12-24$1.40$1.400
2012-12-21$1.40$1.401,200
2012-12-20$1.40$1.40500
2012-12-19$1.41$1.410
2012-12-18$1.41$1.410
2012-12-17$1.41$1.41300
2012-12-14$1.41$1.41800
2012-12-13$1.41$1.414,800
2012-12-12$1.50$1.506,100
2012-12-11$1.60$1.6015,000
2012-12-10$1.58$1.581,000
2012-12-07$1.40$1.407,100
2012-12-06$1.40$1.40300
2012-12-05$1.40$1.403,600
2012-12-04$1.40$1.4044,200
2012-12-03$1.35$1.35600
2012-11-30$1.49$1.496,300
2012-11-29$1.58$1.58400
2012-11-28$1.58$1.580
2012-11-27$1.58$1.5830,800
2012-11-26$1.49$1.49300
2012-11-23$1.40$1.400
2012-11-21$1.40$1.40300
2012-11-20$1.40$1.402,200
2012-11-19$1.35$1.350
2012-11-16$1.35$1.35800
2012-11-15$1.21$1.211,500
2012-11-14$1.15$1.151,800
2012-11-13$1.49$1.494,300
2012-11-12$1.65$1.650
2012-11-09$1.65$1.65500
2012-11-08$1.74$1.740
2012-11-07$1.74$1.744,200
2012-11-06$1.64$1.6416,000
2012-11-05$1.53$1.535,900
2012-11-02$1.53$1.53300
2012-11-01$1.64$1.644,200
2012-10-31$1.50$1.5038,500
2012-10-26$1.40$1.400
2012-10-25$1.40$1.40300
2012-10-24$1.55$1.550
2012-10-23$1.55$1.5529,300
2012-10-22$1.55$1.5521,300
2012-10-19$1.18$1.1833,600
2012-10-18$1.18$1.1835,000
2012-10-17$1.14$1.1471,300
2012-10-16$0.98$0.9830,500
2012-10-15$0.85$0.8514,500
2012-10-12$0.75$0.756,100
2012-10-11$0.75$0.7567,800
2012-10-10$0.61$0.610
2012-10-09$0.61$0.610
2012-10-08$0.61$0.610
2012-10-05$0.61$0.610
2012-10-04$0.61$0.61300
2012-10-03$0.64$0.6417,000
2012-10-02$0.64$0.640
2012-10-01$0.64$0.640
2012-09-28$0.64$0.640
2012-09-27$0.64$0.64600
2012-09-26$0.64$0.640
2012-09-25$0.64$0.640
2012-09-24$0.64$0.640
2012-09-21$0.64$0.640
2012-09-20$0.64$0.641,000
2012-09-19$0.64$0.64100
2012-09-18$0.64$0.6426,900
2012-09-17$0.69$0.690
2012-09-14$0.69$0.690
2012-09-13$0.69$0.693,000
2012-09-12$0.65$0.65100
2012-09-11$0.65$0.653,000
2012-09-10$0.65$0.650
2012-09-07$0.65$0.65800
2012-09-06$0.67$0.670
2012-09-05$0.67$0.670
2012-09-04$0.67$0.6710,000
2012-08-31$0.65$0.651,800
2012-08-30$0.69$0.69500
2012-08-29$0.65$0.652,100
2012-08-28$0.64$0.6485,000
2012-08-27$0.67$0.677,500
2012-08-24$0.70$0.7040,000
2012-08-23$0.68$0.68200
2012-08-22$0.65$0.6522,600
2012-08-21$0.65$0.65146,300
2012-08-20$0.70$0.70160,700
2012-08-17$0.66$0.66462,900
2012-08-16$1.90$1.900
2012-08-15$1.90$1.901,500
2012-08-14$1.90$1.900
2012-08-13$1.90$1.90400
2012-08-10$1.91$1.912,100
2012-08-09$1.95$1.9512,700
2012-08-08$1.88$1.88191,300
2012-08-07$1.50$1.508,500
2012-08-06$1.30$1.300
2012-08-03$1.30$1.301,700
2012-08-02$1.35$1.353,200
2012-08-01$1.30$1.300
2012-07-31$1.30$1.30500
2012-07-30$1.35$1.356,500
2012-07-27$1.35$1.350
2012-07-26$1.35$1.350
2012-07-25$1.35$1.35500
2012-07-24$1.41$1.41500
2012-07-23$1.45$1.450
2012-07-20$1.45$1.4514,100
2012-07-19$1.70$1.701,500
2012-07-18$1.49$1.496,000
2012-07-17$1.40$1.400
2012-07-16$1.40$1.400
2012-07-13$1.40$1.405,000
2012-07-12$1.45$1.450
2012-07-11$1.45$1.450
2012-07-10$1.45$1.450
2012-07-09$1.45$1.450
2012-07-06$1.45$1.450
2012-07-05$1.45$1.450
2012-07-03$1.45$1.450
2012-07-02$1.45$1.450
2012-06-29$1.45$1.453,000
2012-06-28$1.51$1.510
2012-06-27$1.51$1.511,700
2012-06-26$1.50$1.5011,000
2012-06-25$1.40$1.401,500
2012-06-22$1.50$1.501,500
2012-06-21$1.36$1.360
2012-06-20$1.36$1.362,000
2012-06-19$1.31$1.3115,700
2012-06-18$1.28$1.2814,500
2012-06-15$1.21$1.2111,000
2012-06-14$1.14$1.1418,400
2012-06-13$1.10$1.106,000
2012-06-12$1.13$1.134,500
2012-06-11$1.07$1.070
2012-06-08$1.07$1.072,400
2012-06-07$1.10$1.100
2012-06-06$1.10$1.101,500
2012-06-05$1.10$1.100
2012-06-04$1.10$1.106,000
2012-06-01$1.10$1.10500
2012-05-31$1.15$1.150
2012-05-30$1.15$1.150
2012-05-29$1.15$1.150
2012-05-25$1.15$1.151,200
2012-05-24$1.10$1.100
2012-05-23$1.10$1.1019,100
2012-05-22$1.05$1.050
2012-05-21$1.05$1.051,000
2012-05-18$1.05$1.050
2012-05-17$1.05$1.05700
2012-05-16$1.10$1.100
2012-05-15$1.10$1.100
2012-05-14$1.10$1.100
2012-05-11$1.10$1.100
2012-05-10$1.10$1.10500
2012-05-09$1.10$1.103,500
2012-05-08$1.01$1.010
2012-05-07$1.01$1.010
2012-05-04$1.01$1.010
2012-05-03$1.01$1.010
2012-05-02$1.01$1.010
2012-05-01$1.01$1.010
2012-04-30$1.01$1.011,000
2012-04-27$1.01$1.010
2012-04-26$1.01$1.013,000
2012-04-25$1.01$1.012,500
2012-04-24$1.00$1.000
2012-04-23$1.00$1.002,500
2012-04-20$1.01$1.01500
2012-04-19$0.96$0.960
2012-04-18$0.96$0.960
2012-04-17$0.96$0.960
2012-04-16$0.96$0.960
2012-04-13$0.96$0.960
2012-04-12$0.96$0.960
2012-04-11$0.96$0.96300
2012-04-10$1.00$1.000
2012-04-09$1.00$1.000
2012-04-05$1.00$1.007,000
2012-04-04$1.07$1.070
2012-04-03$1.07$1.070
2012-04-02$1.07$1.070
2012-03-30$1.07$1.070
2012-03-29$1.07$1.070
2012-03-28$1.07$1.070
2012-03-27$1.07$1.070
2012-03-26$1.07$1.070
2012-03-23$1.07$1.07500
2012-03-22$1.07$1.070
2012-03-21$1.07$1.070
2012-03-20$1.07$1.070
2012-03-19$1.07$1.0710,500
2012-03-16$1.01$1.012,500
2012-03-15$0.91$0.910
2012-03-14$0.91$0.91100
2012-03-13$1.00$1.00109,100
2012-03-12$0.90$0.902,500
2012-03-09$0.90$0.900
2012-03-08$0.90$0.90300
2012-03-07$0.90$0.900
2012-03-06$0.90$0.900
2012-03-05$0.90$0.900
2012-03-02$0.90$0.90300
2012-03-01$0.90$0.900
2012-02-29$0.90$0.900
2012-02-28$0.90$0.901,200
2012-02-27$1.00$1.001,000
2012-02-24$1.00$1.007,700
2012-02-23$1.10$1.103,900
2012-02-22$1.15$1.150
2012-02-21$1.15$1.1554,500
2012-02-17$1.20$1.20187,500
2012-02-16$1.11$1.11100
2012-02-15$1.10$1.100
2012-02-14$1.10$1.100
2012-02-13$1.10$1.100
2012-02-10$1.10$1.1065,900
2012-02-09$1.15$1.151,000
2012-02-08$1.15$1.150
2012-02-07$1.15$1.151,000
2012-02-06$1.15$1.150
2012-02-03$1.15$1.157,200
2012-02-02$1.11$1.110
2012-02-01$1.11$1.111,700
2012-01-31$1.11$1.110
2012-01-30$1.11$1.111,900
2012-01-27$1.15$1.150
2012-01-26$1.15$1.151,200
2012-01-25$1.25$1.253,000
2012-01-24$1.15$1.15800
2012-01-23$1.15$1.150
2012-01-20$1.15$1.152,000
2012-01-19$1.15$1.152,300
2012-01-18$1.10$1.100
2012-01-17$1.10$1.100
2012-01-13$1.10$1.100
2012-01-12$1.10$1.100
2012-01-11$1.10$1.100
2012-01-10$1.10$1.103,600
2012-01-09$1.40$1.401,800
2012-01-06$1.05$1.052,400
2012-01-05$1.09$1.090
2012-01-04$1.09$1.090
2012-01-03$1.09$1.090