5 DAY PERFORMANCE
-29.02%
1 MONTH PERFORMANCE
-19.33%
3 MONTH PERFORMANCE
-11.54%
6 MONTH PERFORMANCE
-5.97%
YEAR-TO-DATE PERFORMANCE
-7.98%
1 YEAR PERFORMANCE
-6.07%
Federal Agricultural Mortgage Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $233.07 | $237.68 (1.98%) | $239.57 | $232.77 | 11.08 K | |
| 08/06/2026 | $237.50 | $236.92 (-0.24%) | $238.94 | $235.31 | 82.90 K | $3.06 B |
| 08/05/2026 | $240.99 | $237.32 (-1.52%) | $241.82 | $234.75 | 91.12 K | $3.06 B |
| 08/04/2026 | $235.61 | $241.74 (2.6%) | $244.67 | $235.12 | 130.42 K | $3.12 B |
| 08/03/2026 | $231.12 | $237.96 (2.96%) | $248.29 | $231.12 | 194.30 K | $3.07 B |
| 07/31/2026 | $220.35 | $227.60 (3.29%) | $228.38 | $215.51 | 223.05 K | $2.94 B |
| 07/30/2026 | $212.60 | $220.30 (3.62%) | $221.22 | $209.69 | 141.37 K | $2.84 B |
| 07/29/2026 | $211.56 | $213.67 (1%) | $216.43 | $211.56 | 120.13 K | $2.76 B |
| 07/28/2026 | $211.44 | $212.64 (0.57%) | $213.71 | $206.00 | 116.52 K | $2.75 B |
| 07/27/2026 | $211.64 | $208.99 (-1.25%) | $214.88 | $208.98 | 85.00 K | $2.70 B |
| 07/24/2026 | $207.62 | $209.51 (0.91%) | $210.30 | $204.84 | 80.00 K | $2.70 B |
| 07/23/2026 | $206.75 | $205.47 (-0.62%) | $206.75 | $204.35 | 151.94 K | $2.65 B |
| 07/22/2026 | $207.54 | $207.98 (0.21%) | $208.78 | $205.64 | 97.73 K | $2.69 B |
| 07/21/2026 | $206.34 | $207.71 (0.66%) | $208.14 | $201.85 | 117.30 K | $2.68 B |
| 07/20/2026 | $206.43 | $206.04 (-0.19%) | $209.50 | $206.02 | 118.14 K | $2.66 B |
| 07/17/2026 | $204.63 | $205.50 (0.43%) | $209.99 | $202.62 | 112.60 K | $2.65 B |
| 07/16/2026 | $197.85 | $206.23 (4.24%) | $206.57 | $197.85 | 101.30 K | $2.66 B |
| 07/15/2026 | $200.72 | $196.09 (-2.31%) | $201.03 | $192.67 | 121.82 K | $2.53 B |
| 07/14/2026 | $202.33 | $198.88 (-1.71%) | $205.08 | $198.60 | 158.40 K | $2.57 B |
| 07/13/2026 | $200.27 | $202.67 (1.2%) | $204.95 | $199.97 | 311.90 K | $2.62 B |
| 07/10/2026 | $200.09 | $202.53 (1.22%) | $202.95 | $200.09 | 101.60 K | $2.61 B |
| 07/09/2026 | $198.55 | $199.86 (0.66%) | $200.56 | $196.62 | 82.50 K | $2.58 B |
| 07/08/2026 | $199.52 | $197.87 (-0.83%) | $199.93 | $195.90 | 160.40 K | $2.55 B |
| 07/07/2026 | $199.85 | $200.27 (0.21%) | $203.03 | $199.35 | 80.60 K | $2.59 B |
| 07/06/2026 | $201.38 | $200.87 (-0.25%) | $204.19 | $200.29 | 114.20 K | $2.59 B |
| 07/02/2026 | $203.31 | $200.94 (-1.17%) | $204.00 | $198.48 | 133.00 K | $2.59 B |
| 07/01/2026 | $200.33 | $203.11 (1.39%) | $203.41 | $198.89 | 116.31 K | $2.62 B |
| 06/30/2026 | $194.82 | $199.27 (2.28%) | $201.69 | $194.58 | 113.61 K | $2.57 B |
| 06/29/2026 | $195.00 | $194.44 (-0.29%) | $195.00 | $191.66 | 200.21 K | $2.51 B |
| 06/26/2026 | $192.08 | $194.94 (1.49%) | $197.50 | $192.08 | 388.44 K | $2.52 B |
| 06/25/2026 | $193.57 | $193.28 (-0.15%) | $196.18 | $191.67 | 100.40 K | $2.50 B |
| 06/24/2026 | $188.65 | $192.66 (2.13%) | $195.11 | $188.03 | 178.60 K | $2.49 B |
| 06/23/2026 | $183.61 | $189.38 (3.14%) | $189.84 | $183.57 | 208.10 K | $2.45 B |
| 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 |
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.
