5 DAY PERFORMANCE
-20.08%
1 MONTH PERFORMANCE
-24.67%
3 MONTH PERFORMANCE
-31.92%
6 MONTH PERFORMANCE
-5.67%
YEAR-TO-DATE PERFORMANCE
-7.98%
1 YEAR PERFORMANCE
-5.09%
Federal Agricultural Mortgage Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $207.84 | $197.97 (-4.75%) | $208.19 | $193.84 | 162.97 K | $2.15 B |
| 11/04/2026 | $203.72 | $205.58 (0.91%) | $209.46 | $201.85 | 166.50 K | $2.23 B |
| 11/03/2026 | $208.09 | $202.25 (-2.81%) | $208.09 | $201.32 | 128.50 K | $2.19 B |
| 11/02/2026 | $205.08 | $206.55 (0.72%) | $209.37 | $204.15 | 101.40 K | $2.24 B |
| 10/30/2026 | $202.84 | $202.16 (-0.34%) | $204.07 | $201.50 | 152.81 K | $2.19 B |
| 10/29/2026 | $206.79 | $203.95 (-1.37%) | $208.70 | $203.26 | 74.90 K | $2.21 B |
| 10/28/2026 | $205.05 | $204.13 (-0.45%) | $205.05 | $202.36 | 171.90 K | $2.21 B |
| 10/27/2026 | $202.18 | $204.02 (0.91%) | $204.50 | $201.00 | 97.82 K | $2.21 B |
| 10/26/2026 | $201.43 | $200.62 (-0.4%) | $202.66 | $200.24 | 86.84 K | $2.18 B |
| 10/23/2026 | $199.28 | $199.64 (0.18%) | $200.93 | $198.57 | 69.31 K | $2.17 B |
| 10/22/2026 | $199.23 | $201.42 (1.1%) | $203.02 | $199.23 | 88.81 K | $2.19 B |
| 10/21/2026 | $203.04 | $199.47 (-1.76%) | $203.04 | $199.34 | 122.95 K | $2.16 B |
| 10/20/2026 | $199.08 | $200.82 (0.87%) | $204.90 | $199.08 | 193.70 K | $2.18 B |
| 10/19/2026 | $203.04 | $199.31 (-1.84%) | $203.85 | $197.82 | 96.00 K | $2.16 B |
| 10/16/2026 | $204.46 | $203.97 (-0.24%) | $207.50 | $201.78 | 84.42 K | $2.21 B |
| 10/15/2026 | $205.71 | $206.22 (0.25%) | $208.36 | $204.90 | 101.20 K | $2.24 B |
| 10/14/2026 | $201.12 | $203.82 (1.34%) | $204.20 | $200.83 | 130.90 K | $2.21 B |
| 10/13/2026 | $204.70 | $204.23 (-0.23%) | $205.38 | $200.64 | 84.65 K | $2.22 B |
| 10/12/2026 | $204.23 | $203.16 (-0.52%) | $207.71 | $202.81 | 100.91 K | $2.20 B |
| 10/09/2026 | $207.54 | $203.90 (-1.75%) | $208.85 | $203.75 | 109.41 K | $2.21 B |
| 10/08/2026 | $208.66 | $207.44 (-0.58%) | $208.88 | $203.01 | 125.20 K | $2.25 B |
| 10/07/2026 | $212.50 | $208.58 (-1.84%) | $212.58 | $207.72 | 138.92 K | $2.26 B |
| 10/06/2026 | $217.45 | $213.92 (-1.62%) | $219.16 | $213.59 | 156.50 K | $2.32 B |
| 10/05/2026 | $215.67 | $214.46 (-0.56%) | $216.86 | $214.12 | 100.10 K | $2.33 B |
| 10/02/2026 | $211.40 | $214.79 (1.6%) | $216.10 | $211.00 | 115.82 K | $2.33 B |
| 10/01/2026 | $206.33 | $209.19 (1.39%) | $209.44 | $203.38 | 97.90 K | $2.27 B |
| 09/30/2026 | $210.62 | $206.92 (-1.76%) | $213.86 | $206.44 | 115.10 K | $2.24 B |
| 09/29/2026 | $216.88 | $212.22 (-2.15%) | $217.52 | $211.29 | 115.30 K | $2.30 B |
| 09/28/2026 | $213.96 | $215.71 (0.82%) | $217.58 | $211.83 | 84.15 K | $2.34 B |
| 09/25/2026 | $220.50 | $214.01 (-2.94%) | $220.50 | $213.54 | 153.42 K | $2.32 B |
| 09/24/2026 | $216.95 | $218.79 (0.85%) | $219.74 | $215.65 | 143.80 K | $2.37 B |
| 09/23/2026 | $218.11 | $217.17 (-0.43%) | $218.97 | $215.96 | 84.55 K | $2.36 B |
| 09/22/2026 | $221.24 | $218.83 (-1.09%) | $223.70 | $218.16 | 75.90 K | $2.37 B |
| 09/21/2026 | $221.40 | $218.97 (-1.1%) | $223.47 | $218.26 | 76.60 K | $2.38 B |
| 09/18/2026 | $223.23 | $220.94 (-1.03%) | $223.23 | $219.60 | 325.60 K | $2.40 B |
| 09/17/2026 | $222.25 | $223.29 (0.47%) | $225.51 | $221.51 | 156.41 K | $2.42 B |
| 09/16/2026 | $222.93 | $220.65 (-1.02%) | $224.90 | $216.27 | 134.64 K | $2.39 B |
| 09/15/2026 | $223.33 | $224.48 (0.51%) | $225.48 | $219.34 | 107.30 K | $2.44 B |
| 09/14/2026 | $224.90 | $225.21 (0.14%) | $226.47 | $223.58 | 130.70 K | $2.44 B |
| 09/11/2026 | $227.17 | $225.51 (-0.73%) | $229.88 | $224.52 | 66.62 K | $2.45 B |
| 09/10/2026 | $224.34 | $224.60 (0.12%) | $225.78 | $221.49 | 113.01 K | $2.44 B |
| 09/09/2026 | $225.33 | $224.45 (-0.39%) | $227.50 | $223.39 | 106.50 K | $2.44 B |
| 09/08/2026 | $228.72 | $226.09 (-1.15%) | $228.72 | $222.87 | 112.22 K | $2.45 B |
| 09/04/2026 | $225.79 | $227.78 (0.88%) | $228.66 | $223.95 | 91.00 K | $2.47 B |
| 09/03/2026 | $221.43 | $226.17 (2.14%) | $228.22 | $221.43 | 71.31 K | $2.45 B |
| 09/02/2026 | $221.39 | $222.63 (0.56%) | $224.84 | $221.39 | 85.62 K | $2.42 B |
| 09/01/2026 | $218.97 | $219.85 (0.4%) | $222.68 | $217.00 | 86.12 K | $2.39 B |
| 08/31/2026 | $221.46 | $219.90 (-0.7%) | $222.68 | $219.33 | 64.30 K | $2.39 B |
| 08/28/2026 | $223.74 | $221.43 (-1.03%) | $226.08 | $221.10 | 98.34 K | $2.40 B |
| 08/27/2026 | $219.99 | $222.64 (1.2%) | $222.94 | $217.00 | 96.80 K | $2.42 B |
| 08/26/2026 | $220.48 | $218.14 (-1.06%) | $220.48 | $217.86 | 104.36 K | $2.37 B |
| 08/25/2026 | $221.70 | $219.11 (-1.17%) | $221.80 | $216.87 | 77.46 K | $2.38 B |
| 08/24/2026 | $221.81 | $219.71 (-0.95%) | $227.53 | $218.61 | 105.13 K | $2.38 B |
| 08/21/2026 | $221.83 | $220.84 (-0.45%) | $222.91 | $219.25 | 102.61 K | $2.40 B |
| 08/20/2026 | $225.55 | $220.85 (-2.08%) | $230.24 | $219.03 | 112.65 K | $2.40 B |
| 08/19/2026 | $227.49 | $226.93 (-0.25%) | $231.25 | $226.54 | 68.10 K | $2.46 B |
| 08/18/2026 | $231.60 | $229.13 (-1.07%) | $233.85 | $229.07 | 72.80 K | $2.49 B |
| 08/17/2026 | $231.06 | $231.72 (0.29%) | $234.37 | $228.69 | 68.21 K | $2.51 B |
| 08/14/2026 | $232.29 | $232.70 (0.18%) | $233.46 | $227.82 | 71.00 K | $2.52 B |
| 08/13/2026 | $239.95 | $231.66 (-3.45%) | $240.49 | $230.79 | 93.60 K | $2.51 B |
| 08/12/2026 | $236.57 | $238.05 (0.63%) | $238.80 | $235.78 | 60.50 K | $2.58 B |
| 08/11/2026 | $233.59 | $234.68 (0.47%) | $238.02 | $233.59 | 99.90 K | $2.55 B |
| 08/10/2026 | $233.36 | $233.61 (0.11%) | $236.50 | $232.19 | 61.35 K | $2.53 B |
| 08/07/2026 | $233.07 | $235.54 (1.06%) | $239.54 | $232.77 | 88.04 K | $2.56 B |
| 08/06/2026 | $237.50 | $236.92 (-0.24%) | $238.94 | $235.31 | 82.90 K | $2.57 B |
| 08/05/2026 | $240.99 | $237.32 (-1.52%) | $241.82 | $234.75 | 91.12 K | $2.57 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.
