Federal Home Loan Mortgage Corporation Federal Home Loan Mortgage Corporation 5. (OP:FMCKP)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 16, 2026 | 19.00 | 19.64 | 18.55 | 18.79 | 6,955 | -1.49(-7.36%) |
| Jan 15, 2026 | 20.50 | 20.50 | 18.44 | 20.28 | 43,275 | -0.72(-3.43%) |
| Jan 14, 2026 | 21.00 | 21.10 | 21.00 | 21.00 | 1,200 | -1.00(-4.55%) |
| Jan 13, 2026 | 22.05 | 22.50 | 22.00 | 22.00 | 1,999 | -0.75(-3.30%) |
| Jan 12, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 120 | -0.63(-2.71%) |
| Jan 09, 2026 | 23.40 | 23.40 | 22.75 | 23.38 | 511 | -0.32(-1.33%) |
| Jan 05, 2026 | 23.70 | 0 | +0.95(+4.18%) | |||
| Dec 30, 2025 | 22.75 | 75 | -0.28(-1.20%) | |||
| Dec 29, 2025 | 23.03 | 23.03 | 22.75 | 23.03 | 5,085 | -0.47(-2.02%) |
| Dec 23, 2025 | 23.50 | 0 | -0.50(-2.08%) | |||
| Dec 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 140 | -0.13(-0.54%) |
| Dec 11, 2025 | 24.13 | 30 | +0.38(+1.60%) | |||
| Dec 09, 2025 | 23.75 | 15 | +0.75(+3.26%) | |||
| Nov 21, 2025 | 23.00 | 0 | +0.20(+0.88%) | |||
| Nov 18, 2025 | 22.80 | 0 | -0.90(-3.80%) | |||
| Nov 14, 2025 | 23.70 | 25 | +1.64(+7.43%) | |||
| Nov 13, 2025 | 22.40 | 24.25 | 22.06 | 22.06 | 2,102 | -2.44(-9.96%) |
| Nov 12, 2025 | 24.75 | 24.75 | 24.50 | 24.50 | 260 | -0.26(-1.05%) |
| Nov 10, 2025 | 24.76 | 0 | +0.00(+0.00%) | |||
| Nov 05, 2025 | 24.76 | 0 | -0.24(-0.96%) | |||
| Nov 04, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 350 | -0.01(-0.04%) |
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.