Freddie Mac (OP:FMCCG)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 16, 2026 | 15.77 | 16.50 | 15.19 | 16.50 | 1,933 | +0.23(+1.38%) |
| Jan 15, 2026 | 16.85 | 16.85 | 14.66 | 16.27 | 7,164 | -0.93(-5.38%) |
| Jan 14, 2026 | 17.72 | 17.75 | 17.20 | 17.20 | 8,080 | -0.36(-2.05%) |
| Jan 13, 2026 | 17.88 | 17.88 | 17.56 | 17.56 | 3,453 | -0.46(-2.55%) |
| Jan 12, 2026 | 18.41 | 18.70 | 18.02 | 18.02 | 4,976 | -1.01(-5.30%) |
| Jan 09, 2026 | 19.18 | 19.18 | 18.24 | 19.03 | 3,556 | +0.07(+0.37%) |
| Jan 08, 2026 | 18.99 | 19.15 | 18.96 | 18.96 | 11,063 | -0.10(-0.54%) |
| Jan 07, 2026 | 19.00 | 19.11 | 18.80 | 19.06 | 15,078 | +0.21(+1.11%) |
| Jan 05, 2026 | 18.85 | 0 | -0.40(-2.08%) | |||
| Jan 02, 2026 | 19.06 | 19.25 | 18.77 | 19.25 | 6,034 | +0.25(+1.32%) |
| Dec 31, 2025 | 18.99 | 19.00 | 18.80 | 19.00 | 5,810 | +0.61(+3.31%) |
| Dec 29, 2025 | 18.39 | 0 | -0.41(-2.17%) | |||
| Dec 26, 2025 | 18.71 | 19.18 | 18.41 | 18.80 | 2,922 | +0.32(+1.73%) |
| Dec 23, 2025 | 18.48 | 13 | -0.12(-0.64%) | |||
| Dec 22, 2025 | 17.43 | 18.70 | 17.43 | 18.60 | 1,429 | +0.60(+3.33%) |
| Dec 19, 2025 | 18.00 | 18.00 | 17.50 | 18.00 | 3,371 | +0.00(+0.00%) |
| Dec 18, 2025 | 17.84 | 18.00 | 17.84 | 18.00 | 937 | -0.29(-1.59%) |
| Dec 16, 2025 | 18.29 | 50 | +0.58(+3.27%) | |||
| Dec 15, 2025 | 17.84 | 18.00 | 17.48 | 17.71 | 8,707 | -1.26(-6.64%) |
| Dec 11, 2025 | 18.97 | 807 | +0.11(+0.58%) | |||
| Dec 10, 2025 | 19.50 | 19.50 | 18.66 | 18.86 | 6,237 | -0.14(-0.74%) |
| Dec 04, 2025 | 19.00 | 0 | +0.06(+0.33%) | |||
| Dec 03, 2025 | 18.59 | 19.00 | 18.59 | 18.94 | 2,073 | +0.29(+1.55%) |
| Dec 02, 2025 | 18.30 | 18.70 | 18.05 | 18.65 | 3,569 | +0.40(+2.18%) |
| Nov 28, 2025 | 18.25 | 104 | -0.25(-1.35%) | |||
| Nov 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 1,351 | +0.95(+5.41%) |
| Nov 21, 2025 | 17.55 | 0 | -1.64(-8.55%) | |||
| Nov 19, 2025 | 19.19 | 1,066 | +1.49(+8.42%) | |||
| Nov 18, 2025 | 17.28 | 17.70 | 17.28 | 17.70 | 600 | -0.30(-1.67%) |
| Nov 14, 2025 | 18.00 | 50 | -0.50(-2.70%) | |||
| Nov 13, 2025 | 18.25 | 18.50 | 17.20 | 18.50 | 12,115 | -1.34(-6.75%) |
| Nov 10, 2025 | 19.84 | 435 | -0.40(-1.98%) | |||
| Nov 06, 2025 | 20.24 | 25 | -0.10(-0.49%) |
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.