Freddie Mac (OP:FMCCT)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 15, 2026 | 22.10 | 22.90 | 20.10 | 21.10 | 2,960 | -1.89(-8.22%) |
| Jan 14, 2026 | 23.93 | 23.93 | 22.50 | 22.99 | 1,241 | -1.51(-6.16%) |
| Jan 09, 2026 | 24.50 | 0 | +0.15(+0.62%) | |||
| Jan 08, 2026 | 25.20 | 25.39 | 24.19 | 24.35 | 625 | -0.88(-3.49%) |
| Jan 05, 2026 | 25.23 | 1 | -0.27(-1.06%) | |||
| Dec 31, 2025 | 25.50 | 0 | +1.00(+4.08%) | |||
| Dec 29, 2025 | 24.50 | 0 | -0.50(-2.00%) | |||
| Dec 26, 2025 | 24.81 | 25.00 | 24.60 | 25.00 | 400 | +0.00(+0.00%) |
| Dec 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 120 | +0.80(+3.31%) |
| Dec 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 148 | -1.05(-4.16%) |
| Dec 18, 2025 | 25.25 | 52 | +1.00(+4.12%) | |||
| Dec 17, 2025 | 24.50 | 24.70 | 24.25 | 24.25 | 1,000 | -0.09(-0.37%) |
| Dec 16, 2025 | 23.95 | 24.34 | 23.77 | 24.34 | 1,635 | +0.00(+0.00%) |
| Dec 15, 2025 | 23.95 | 25.30 | 23.95 | 24.34 | 610 | +0.23(+0.95%) |
| Dec 12, 2025 | 24.23 | 24.23 | 24.11 | 24.11 | 841 | -0.94(-3.75%) |
| Dec 10, 2025 | 25.05 | 1 | -0.01(-0.04%) | |||
| Dec 08, 2025 | 25.06 | 0 | -0.47(-1.84%) | |||
| Dec 05, 2025 | 25.53 | 25.53 | 23.95 | 25.53 | 341 | -0.17(-0.66%) |
| Nov 25, 2025 | 25.70 | 0 | -0.72(-2.73%) | |||
| Nov 24, 2025 | 24.21 | 26.42 | 24.21 | 26.42 | 675 | +1.42(+5.68%) |
| Nov 21, 2025 | 24.78 | 25.17 | 24.78 | 25.00 | 463 | -0.40(-1.57%) |
| Nov 20, 2025 | 25.50 | 25.75 | 23.95 | 25.40 | 6,051 | -1.15(-4.33%) |
| Nov 19, 2025 | 26.54 | 26.55 | 26.54 | 26.55 | 825 | -0.39(-1.45%) |
| Nov 14, 2025 | 26.94 | 0 | +1.94(+7.76%) | |||
| Nov 13, 2025 | 26.35 | 26.35 | 23.70 | 25.00 | 5,296 | -2.26(-8.31%) |
| Nov 11, 2025 | 27.26 | 0 | +0.52(+1.96%) | |||
| Nov 10, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 1,002 | -0.51(-1.87%) |
| Nov 07, 2025 | 27.25 | 27.25 | 26.36 | 27.25 | 601 | +0.00(+0.00%) |
| Nov 06, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 100 | +0.00(+0.00%) |
| Nov 05, 2025 | 27.01 | 27.25 | 27.01 | 27.25 | 250 | -0.35(-1.27%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.