Other US listings · FMCKL · stock
Federal Home Loan Mortgage Corp. (FMCKL) stock price history
Every Other US listings trading session of Federal Home Loan Mortgage Corp. from Jul 25, 2007 to Jul 17, 2026: 4,775 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.
FMCKL adjusted close, 2007 to 2026
- $28.75
- All time high, 2007
- $14.96
- 52 week high, $7.27 low
- 4,775
- Daily sessions since 2007
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
FMCKL key facts
- Federal Home Loan Mortgage Corp. (FMCKL) closed at $7.45 on Jul 17, 2026 on Other US listings.
- FMCKL's all time high close is $28.75, set on Oct 19, 2007; its all time low close is $0.2300 on Dec 22, 2008.
- FMCKL's 52 week range is $7.27 to $14.96.
- FMCKL returned -35.2% over the year to Jul 17, 2026 and +340.9% over five years.
- Over ten years FMCKL returned +123%, +8.4% a year compounded.
- FMCKL's deepest drawdown was -99.2% from Oct 19, 2007 to Dec 22, 2008.
- DataCedar holds 4,775 daily sessions of FMCKL history from Jul 25, 2007, adjusted for splits and dividends, served by the API under a key.
FMCKL price chart, 2007 to 2026
FMCKL returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.1% |
| 3 months | -25.5% |
| 6 months | -30.2% |
| Year to date | -42.5% |
| 1 year | -35.2% |
| 3 years | +288.1% |
| 5 years | +340.9% |
| 10 years | +123.1% |
| Since Jul 25, 2007 | -68.0% |
| Compound annual growth, 19.0 years | -5.8% |
FMCKL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.75 on Oct 19, 2007
- All time low close
- $0.2300 on Dec 22, 2008
- 52 week high
- $14.96 on Sep 17, 2025
- 52 week low
- $7.27 on Jul 14, 2026
- Deepest drawdown
- -99.2% from Oct 19, 2007 to Dec 22, 2008, not yet recovered
- Best single session
- +300.0% on Sep 19, 2008
- Worst single session
- -85.6% on Sep 8, 2008
- Volatility, 1 year annualised
- 44.8%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2013, +372%
- Worst calendar year
- 2008, -98%
FMCKL 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. 2007 starts on Jul 25, 2007; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $12.80 | $13.00 | $7.27 | $7.45 | -41.8% | 1.1M | 135 |
| 2025 | $9.40 | $14.96 | $8.00 | $12.80 | +36.2% | 3.8M | 250 |
| 2024 | $2.75 | $9.54 | $2.30 | $9.40 | +258.8% | 8.6M | 252 |
| 2023 | $1.76 | $2.70 | $1.28 | $2.62 | +49.7% | 1.3M | 250 |
| 2022 | $2.49 | $3.50 | $1.66 | $1.75 | -29.4% | 3.1M | 251 |
| 2021 | $7.80 | $7.80 | $1.25 | $2.48 | -67.7% | 10.5M | 252 |
| 2020 | $11.05 | $11.95 | $4.25 | $7.68 | -32.3% | 4.6M | 253 |
| 2019 | $5.65 | $13.50 | $5.65 | $11.34 | +106.2% | 15.3M | 252 |
| 2018 | $6.50 | $6.90 | $4.45 | $5.50 | -14.3% | 1.6M | 251 |
| 2017 | $6.10 | $9.95 | $4.00 | $6.42 | +3.5% | 2.4M | 251 |
| 2016 | $2.69 | $7.60 | $2.07 | $6.20 | +134.0% | 7.3M | 252 |
| 2015 | $2.95 | $4.84 | $2.25 | $2.65 | -8.9% | 10.4M | 252 |
| 2014 | $7.36 | $11.30 | $2.45 | $2.91 | -60.2% | 14.5M | 252 |
| 2013 | $1.41 | $8.10 | $1.40 | $7.31 | +371.6% | 18.2M | 252 |
| 2012 | $1.10 | $1.99 | $0.6000 | $1.55 | +40.9% | 8.9M | 250 |
| 2011 | $0.5200 | $3.20 | $0.5200 | $1.10 | +111.5% | 26.3M | 252 |
| 2010 | $0.9500 | $1.46 | $0.2900 | $0.5200 | -42.2% | 20.7M | 252 |
| 2009 | $0.3300 | $2.35 | $0.2100 | $0.9000 | +157.1% | 21.5M | 252 |
| 2008 | $22.23 | $24.36 | $0.2100 | $0.3500 | -98.4% | 8.1M | 253 |
| 2007 | $22.62 | $28.75 | $17.39 | $22.23 | n/a | 2.1M | 111 |
FMCKL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $7.45 | -14.5% |
| June 2026 | $8.71 | -11.7% |
| May 2026 | $9.87 | +5.4% |
| April 2026 | $9.37 | -1.7% |
| March 2026 | $9.53 | -10.5% |
| February 2026 | $10.65 | -0.9% |
| January 2026 | $10.75 | -16.0% |
| December 2025 | $12.80 | -1.1% |
| November 2025 | $12.95 | -9.0% |
| October 2025 | $14.23 | -1.6% |
| September 2025 | $14.46 | +3.8% |
| August 2025 | $13.93 | +26.3% |
About the FMCKL data
Daily bars. 4,775 sessions from Jul 25, 2007 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 Jul 25, 2007, 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/FMCKL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
- FMCCT Federal Home Loan Mortgage Corp.
- FMCKI Federal Home Loan Mortgage Corp.
- FMCKJ Federal Home Loan Mortgage Corp.
- FMCKK Federal Home Loan Mortgage Corp.
- FMCKM Federal Home Loan Mortgage Corp.
- FMCKN Federal Home Loan Mortgage Corp.
- FMCKO Federal Home Loan Mortgage Corp.
- FMCKP Federal Home Loan Mortgage Corp.
Browse Other US listings
Common questions
FMCKL share price history
