5 DAY PERFORMANCE
-11.94%
1 MONTH PERFORMANCE
-9.04%
3 MONTH PERFORMANCE
+13.18%
6 MONTH PERFORMANCE
-8.50%
YEAR-TO-DATE PERFORMANCE
-7.98%
1 YEAR PERFORMANCE
-16.35%
Federal Agricultural Mortgage Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $184.88 | $183.07 (-0.98%) | $185.90 | $182.86 | 84.00 K | $2.36 B |
| 06/18/2026 | $184.78 | $183.47 (-0.71%) | $185.86 | $182.96 | 121.70 K | $2.37 B |
| 06/17/2026 | $183.97 | $183.21 (-0.41%) | $186.93 | $181.81 | 112.74 K | $2.37 B |
| 06/16/2026 | $185.45 | $184.01 (-0.78%) | $187.44 | $183.22 | 110.60 K | $2.38 B |
| 06/15/2026 | $182.16 | $183.46 (0.71%) | $186.38 | $181.95 | 114.40 K | $2.37 B |
| 06/12/2026 | $182.81 | $182.11 (-0.38%) | $183.65 | $181.13 | 58.20 K | $2.35 B |
| 06/11/2026 | $181.66 | $181.37 (-0.16%) | $182.82 | $177.27 | 121.55 K | $2.34 B |
| 06/10/2026 | $174.22 | $179.90 (3.26%) | $180.65 | $172.52 | 133.94 K | $2.32 B |
| 06/09/2026 | $182.92 | $173.80 (-4.99%) | $185.87 | $173.79 | 143.62 K | $2.24 B |
| 06/08/2026 | $181.66 | $181.59 (-0.04%) | $185.45 | $181.19 | 159.90 K | $2.34 B |
| 06/05/2026 | $183.00 | $180.99 (-1.1%) | $185.21 | $180.18 | 164.70 K | $2.34 B |
| 06/04/2026 | $177.63 | $182.12 (2.53%) | $183.91 | $177.63 | 207.90 K | $2.35 B |
| 06/03/2026 | $179.69 | $174.70 (-2.78%) | $179.69 | $173.50 | 160.81 K | $2.26 B |
| 06/02/2026 | $177.09 | $181.05 (2.24%) | $183.78 | $177.09 | 257.40 K | $2.34 B |
| 06/01/2026 | $177.33 | $178.35 (0.58%) | $178.94 | $176.17 | 141.00 K | $2.30 B |
| 05/29/2026 | $179.49 | $177.79 (-0.95%) | $182.11 | $176.13 | 194.00 K | $2.30 B |
| 05/28/2026 | $176.30 | $179.50 (1.82%) | $180.18 | $176.30 | 149.25 K | $2.32 B |
| 05/27/2026 | $180.15 | $177.85 (-1.28%) | $181.08 | $177.01 | 88.64 K | $2.30 B |
| 05/26/2026 | $178.00 | $179.04 (0.58%) | $180.30 | $176.30 | 109.44 K | $2.31 B |
| 05/22/2026 | $177.70 | $177.61 (-0.05%) | $178.97 | $176.73 | 52.83 K | $2.29 B |
| 05/21/2026 | $175.49 | $177.01 (0.87%) | $178.00 | $171.84 | 107.03 K | $2.29 B |
| 05/20/2026 | $170.95 | $175.31 (2.55%) | $175.50 | $170.95 | 109.45 K | $2.26 B |
| 05/19/2026 | $174.45 | $171.42 (-1.74%) | $174.90 | $170.77 | 108.70 K | $2.21 B |
| 05/18/2026 | $173.36 | $174.73 (0.79%) | $177.00 | $173.36 | 146.40 K | $2.26 B |
| 05/15/2026 | $176.00 | $173.31 (-1.53%) | $176.00 | $171.74 | 112.50 K | $2.24 B |
| 05/14/2026 | $173.31 | $175.71 (1.38%) | $176.61 | $173.20 | 125.21 K | $2.27 B |
| 05/13/2026 | $177.61 | $171.28 (-3.56%) | $178.28 | $170.97 | 115.13 K | $2.21 B |
| 05/12/2026 | $178.09 | $178.40 (0.17%) | $180.60 | $175.13 | 83.00 K | $2.30 B |
| 05/11/2026 | $181.16 | $176.95 (-2.32%) | $182.05 | $175.16 | 123.90 K | $2.28 B |
| 05/08/2026 | $183.51 | $180.99 (-1.37%) | $185.02 | $179.84 | 104.62 K | $2.34 B |
| 05/07/2026 | $179.35 | $182.63 (1.83%) | $183.16 | $179.15 | 83.12 K | $2.36 B |
| 05/06/2026 | $177.99 | $178.90 (0.51%) | $186.50 | $174.64 | 167.23 K | $2.31 B |
| 05/05/2026 | $171.78 | $171.28 (-0.29%) | $175.27 | $170.27 | 118.30 K | $2.21 B |
| 05/04/2026 | $173.74 | $170.53 (-1.85%) | $174.55 | $168.94 | 112.94 K | $2.20 B |
| 05/01/2026 | $175.43 | $174.75 (-0.39%) | $177.51 | $172.60 | 169.85 K | $2.26 B |
| 04/30/2026 | $171.39 | $173.80 (1.41%) | $175.58 | $171.39 | 78.20 K | $2.24 B |
| 04/29/2026 | $173.62 | $172.34 (-0.74%) | $178.00 | $169.90 | 104.21 K | $2.23 B |
| 04/28/2026 | $176.50 | $174.76 (-0.99%) | $178.17 | $173.57 | 71.50 K | $2.26 B |
| 04/27/2026 | $172.76 | $175.16 (1.39%) | $176.97 | $172.76 | 52.90 K | $2.26 B |
| 04/24/2026 | $172.88 | $173.26 (0.22%) | $176.12 | $171.81 | 98.30 K | $2.24 B |
| 04/23/2026 | $174.05 | $173.40 (-0.37%) | $175.23 | $172.06 | 52.22 K | $2.24 B |
| 04/22/2026 | $171.89 | $173.50 (0.94%) | $173.74 | $170.96 | 57.00 K | $2.24 B |
| 04/21/2026 | $175.00 | $171.06 (-2.25%) | $178.00 | $171.00 | 70.96 K | $2.21 B |
| 04/20/2026 | $172.00 | $174.78 (1.62%) | $175.67 | $171.40 | 94.05 K | $2.26 B |
| 04/17/2026 | $166.26 | $172.26 (3.61%) | $173.50 | $164.81 | 176.41 K | $2.22 B |
| 04/16/2026 | $165.48 | $163.94 (-0.93%) | $166.52 | $163.20 | 122.30 K | $2.12 B |
| 04/15/2026 | $163.77 | $165.24 (0.9%) | $165.79 | $163.16 | 62.30 K | $2.13 B |
| 04/14/2026 | $161.46 | $163.08 (1%) | $164.07 | $161.42 | 87.70 K | $2.11 B |
| 04/13/2026 | $157.20 | $161.15 (2.51%) | $161.29 | $156.26 | 90.30 K | $2.08 B |
| 04/10/2026 | $158.26 | $158.16 (-0.06%) | $160.00 | $157.23 | 74.53 K | $2.04 B |
| 04/09/2026 | $154.60 | $157.76 (2.04%) | $158.26 | $153.98 | 108.40 K | $2.04 B |
| 04/08/2026 | $155.52 | $155.91 (0.25%) | $157.70 | $154.22 | 199.23 K | $2.01 B |
| 04/07/2026 | $151.53 | $151.63 (0.07%) | $153.28 | $148.14 | 53.93 K | $1.96 B |
| 04/06/2026 | $150.07 | $152.25 (1.45%) | $152.50 | $150.07 | 69.70 K | $1.97 B |
| 04/02/2026 | $146.40 | $150.30 (2.66%) | $150.99 | $146.38 | 70.80 K | $1.94 B |
| 04/01/2026 | $148.67 | $148.64 (-0.02%) | $151.20 | $146.74 | 70.79 K | $1.92 B |
| 03/31/2026 | $146.22 | $148.35 (1.46%) | $148.78 | $145.00 | 98.64 K | $1.92 B |
| 03/30/2026 | $142.00 | $144.36 (1.66%) | $145.82 | $141.93 | 66.92 K | $1.86 B |
| 03/27/2026 | $143.10 | $141.62 (-1.03%) | $144.10 | $141.00 | 83.20 K | $1.83 B |
| 03/26/2026 | $144.37 | $145.47 (0.76%) | $146.17 | $142.50 | 81.60 K | $1.88 B |
| 03/25/2026 | $145.17 | $144.51 (-0.45%) | $145.17 | $141.99 | 96.34 K | $1.87 B |
| 03/24/2026 | $142.00 | $143.28 (0.9%) | $143.87 | $141.00 | 75.00 K | $1.85 B |
| 03/23/2026 | $142.81 | $142.75 (-0.04%) | $145.72 | $141.66 | 104.50 K | $1.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
