5 DAY PERFORMANCE
-26.78%
1 MONTH PERFORMANCE
-26.84%
3 MONTH PERFORMANCE
-11.94%
6 MONTH PERFORMANCE
+15.20%
YEAR-TO-DATE PERFORMANCE
-7.98%
1 YEAR PERFORMANCE
-12.00%
Federal Agricultural Mortgage Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $222.42 | $219.93 (-1.12%) | $223.24 | $219.03 | 43.38 K | $2.39 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 |
| 08/04/2026 | $235.61 | $241.74 (2.6%) | $244.67 | $235.12 | 130.42 K | $2.62 B |
| 08/03/2026 | $231.12 | $237.96 (2.96%) | $248.29 | $231.12 | 194.30 K | $2.58 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 |
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.
