Other US listings · FMCCL · stock
Federal Home Loan Mortgage Corp. (FMCCL) stock price history
Every Other US listings trading session of Federal Home Loan Mortgage Corp. from Dec 9, 1999 to Jul 17, 2026: 6,690 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FMCCL adjusted close, 1999 to 2026
- $46.35
- All time high, 2003
- $23.01
- 52 week high, $10.69 low
- 6,690
- Daily sessions since 1999
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
FMCCL key facts
- Federal Home Loan Mortgage Corp. (FMCCL) closed at $11.60 on Jul 17, 2026 on Other US listings.
- FMCCL's all time high close is $46.35, set on Jun 27, 2003; its all time low close is $0.2600 on Feb 26, 2009.
- FMCCL's 52 week range is $10.69 to $23.01.
- FMCCL returned -34.7% over the year to Jul 17, 2026 and +290.6% over five years.
- Over ten years FMCCL returned +107%, +7.5% a year compounded.
- FMCCL's deepest drawdown was -99.4% from Jul 8, 2003 to Feb 26, 2009.
- DataCedar holds 6,690 daily sessions of FMCCL history from Dec 9, 1999, adjusted for splits and dividends, served by the API under a key.
FMCCL price chart, 1999 to 2026
FMCCL returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.8% |
| 3 months | -27.7% |
| 6 months | -32.8% |
| Year to date | -40.3% |
| 1 year | -34.7% |
| 3 years | +274.2% |
| 5 years | +290.6% |
| 10 years | +106.8% |
| Since Dec 9, 1999 | -71.3% |
| Compound annual growth, 26.6 years | -4.6% |
FMCCL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $46.35 on Jun 27, 2003
- All time low close
- $0.2600 on Feb 26, 2009
- 52 week high
- $23.01 on Sep 4, 2025
- 52 week low
- $10.69 on Jul 15, 2026
- Deepest drawdown
- -99.4% from Jul 8, 2003 to Feb 26, 2009, not yet recovered
- Best single session
- +97.9% on Sep 19, 2008
- Worst single session
- -67.6% on Sep 8, 2008
- Volatility, 1 year annualised
- 42.3%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2013, +378%
- Worst calendar year
- 2008, -99%
FMCCL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Dec 9, 1999; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.50 | $19.50 | $10.69 | $11.60 | -40.5% | 435.4K | 135 |
| 2025 | $16.75 | $23.01 | $14.50 | $19.50 | +14.7% | 2.4M | 250 |
| 2024 | $4.02 | $17.40 | $3.80 | $17.00 | +325.0% | 1.1M | 252 |
| 2023 | $2.79 | $4.15 | $2.02 | $4.00 | +44.4% | 876.6K | 250 |
| 2022 | $3.89 | $5.22 | $2.27 | $2.77 | -24.9% | 2.2M | 251 |
| 2021 | $13.50 | $14.45 | $2.20 | $3.69 | -73.3% | 1.7M | 252 |
| 2020 | $17.70 | $18.24 | $6.25 | $13.80 | -22.0% | 907.8K | 253 |
| 2019 | $10.79 | $23.12 | $10.25 | $17.70 | +64.0% | 2.3M | 252 |
| 2018 | $12.70 | $13.05 | $7.75 | $10.79 | -15.6% | 691.2K | 251 |
| 2017 | $11.38 | $15.55 | $7.15 | $12.79 | +12.2% | 2.6M | 251 |
| 2016 | $4.50 | $13.97 | $3.55 | $11.40 | +168.2% | 684.1K | 252 |
| 2015 | $5.55 | $7.24 | $4.11 | $4.25 | -23.4% | 719.8K | 252 |
| 2014 | $13.04 | $22.00 | $4.61 | $5.55 | -58.5% | 1.6M | 252 |
| 2013 | $2.71 | $15.00 | $2.30 | $13.38 | +377.9% | 3.3M | 252 |
| 2012 | $2.00 | $3.35 | $0.8400 | $2.80 | +43.6% | 3.4M | 250 |
| 2011 | $0.8000 | $5.40 | $0.8000 | $1.95 | +116.7% | 6.3M | 252 |
| 2010 | $1.59 | $2.00 | $0.4600 | $0.9000 | -36.2% | 2.2M | 252 |
| 2009 | $0.3300 | $3.07 | $0.2500 | $1.41 | +327.3% | 2.6M | 252 |
| 2008 | $31.46 | $38.43 | $0.1100 | $0.3300 | -99.0% | 4.3M | 253 |
| 2007 | $39.84 | $41.69 | $30.50 | $31.46 | -19.6% | 580.2K | 251 |
| 2006 | $32.00 | $40.10 | $32.00 | $39.14 | +22.0% | 3.2M | 251 |
| 2005 | $34.20 | $35.04 | $30.65 | $32.09 | -6.6% | 2.5M | 252 |
| 2004 | $39.93 | $40.73 | $33.05 | $34.37 | -14.9% | 789.7K | 252 |
| 2003 | $41.97 | $46.35 | $39.77 | $40.37 | -3.8% | 1.3M | 252 |
| 2002 | $40.73 | $42.74 | $40.13 | $41.97 | +3.1% | 3.1M | 252 |
| 2001 | $39.53 | $41.53 | $39.53 | $40.73 | +3.0% | 861.5K | 248 |
| 2000 | $39.80 | $40.38 | $37.12 | $39.53 | -0.7% | 768.5K | 252 |
| 1999 | $40.37 | $40.53 | $39.80 | $39.80 | n/a | 137.3K | 16 |
FMCCL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $11.60 | -10.6% |
| June 2026 | $12.98 | -7.3% |
| May 2026 | $14.00 | -9.4% |
| April 2026 | $15.45 | +3.7% |
| March 2026 | $14.90 | -12.4% |
| February 2026 | $17.00 | 0.0% |
| January 2026 | $17.00 | -12.8% |
| December 2025 | $19.50 | -2.0% |
| November 2025 | $19.89 | -7.3% |
| October 2025 | $21.45 | +2.9% |
| September 2025 | $20.85 | -8.1% |
| August 2025 | $22.70 | +39.7% |
About the FMCCL data
Daily bars. 6,690 sessions from Dec 9, 1999 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 9, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FMCCL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
- FMCCH Federal Home Loan Mortgage Corp.
- FMCCI Federal Home Loan Mortgage Corp.
- FMCCJ Federal Home Loan Mortgage Corp.
- FMCCK Federal Home Loan Mortgage Corp.
- FMCCM Federal Home Loan Mortgage Corp.
- FMCCN Federal Home Loan Mortgage Corp.
- FMCCO Federal Home Loan Mortgage Corp.
- FMCCP Federal Home Loan Mortgage Corp.
Browse Other US listings
Common questions
FMCCL share price history
