5 DAY PERFORMANCE
-7.55%
1 MONTH PERFORMANCE
+6.11%
3 MONTH PERFORMANCE
-5.97%
6 MONTH PERFORMANCE
-0.39%
YEAR-TO-DATE PERFORMANCE
-7.98%
1 YEAR PERFORMANCE
-7.57%
Federal Agricultural Mortgage Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $177.99 | $181.81 (2.15%) | $186.50 | $174.64 | 127.89 K | $1.97 B |
| 05/05/2026 | $171.78 | $171.28 (-0.29%) | $175.27 | $170.27 | 118.30 K | $1.87 B |
| 05/04/2026 | $173.74 | $170.53 (-1.85%) | $174.55 | $168.94 | 112.94 K | $1.86 B |
| 05/01/2026 | $175.43 | $174.75 (-0.39%) | $177.51 | $172.60 | 169.85 K | $1.91 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 |
| 03/20/2026 | $138.65 | $140.24 (1.15%) | $142.41 | $136.73 | 629.53 K | $1.81 B |
| 03/19/2026 | $139.89 | $139.00 (-0.64%) | $143.15 | $136.57 | 158.07 K | $1.79 B |
| 03/18/2026 | $146.69 | $140.86 (-3.97%) | $148.63 | $140.86 | 144.64 K | $1.82 B |
| 03/17/2026 | $150.05 | $147.57 (-1.65%) | $152.03 | $146.61 | 201.23 K | $1.91 B |
| 03/16/2026 | $151.45 | $149.77 (-1.11%) | $153.53 | $149.43 | 95.71 K | $1.93 B |
| 03/13/2026 | $153.42 | $151.55 (-1.22%) | $154.79 | $150.66 | 85.60 K | $1.96 B |
| 03/12/2026 | $154.90 | $151.56 (-2.16%) | $155.50 | $150.74 | 103.40 K | $1.96 B |
| 03/11/2026 | $160.13 | $156.61 (-2.2%) | $160.13 | $155.60 | 71.30 K | $2.02 B |
| 03/10/2026 | $159.87 | $160.69 (0.51%) | $163.20 | $158.45 | 81.60 K | $2.07 B |
| 03/09/2026 | $159.08 | $161.46 (1.5%) | $162.32 | $156.85 | 106.70 K | $2.08 B |
| 03/06/2026 | $159.72 | $161.08 (0.85%) | $162.95 | $158.01 | 157.72 K | $2.08 B |
| 03/05/2026 | $161.12 | $162.15 (0.64%) | $164.14 | $160.38 | 121.60 K | $2.09 B |
| 03/04/2026 | $159.18 | $159.75 (0.36%) | $162.00 | $158.03 | 72.30 K | $2.06 B |
| 03/03/2026 | $158.45 | $159.23 (0.49%) | $160.16 | $154.89 | 92.52 K | $2.06 B |
| 03/02/2026 | $155.79 | $159.43 (2.34%) | $160.36 | $155.25 | 70.40 K | $2.06 B |
| 02/27/2026 | $160.00 | $157.66 (-1.46%) | $161.86 | $156.51 | 142.22 K | $2.04 B |
| 02/26/2026 | $161.53 | $162.24 (0.44%) | $163.12 | $160.21 | 78.85 K | $2.09 B |
| 02/25/2026 | $159.13 | $160.04 (0.57%) | $161.00 | $157.99 | 99.65 K | $2.07 B |
| 02/24/2026 | $155.63 | $158.28 (1.7%) | $159.37 | $153.79 | 128.70 K | $2.04 B |
| 02/23/2026 | $151.00 | $155.60 (3.05%) | $156.28 | $146.69 | 234.14 K | $2.01 B |
| 02/20/2026 | $161.73 | $149.46 (-7.59%) | $166.73 | $148.53 | 451.42 K | $1.93 B |
| 02/19/2026 | $174.17 | $174.04 (-0.07%) | $175.51 | $170.40 | 92.60 K | $2.25 B |
| 02/18/2026 | $175.45 | $174.65 (-0.46%) | $176.86 | $174.16 | 92.03 K | $1.91 B |
| 02/17/2026 | $175.05 | $175.00 (-0.03%) | $176.95 | $171.41 | 93.50 K | $1.91 B |
| 02/13/2026 | $180.03 | $174.00 (-3.35%) | $180.03 | $173.28 | 101.95 K | $1.90 B |
| 02/12/2026 | $180.02 | $179.14 (-0.49%) | $180.40 | $177.74 | 78.40 K | $1.96 B |
| 02/11/2026 | $182.28 | $178.58 (-2.03%) | $183.95 | $176.69 | 112.73 K | $1.95 B |
| 02/10/2026 | $178.13 | $182.54 (2.48%) | $182.97 | $177.00 | 89.90 K | $2.00 B |
| 02/09/2026 | $171.66 | $177.31 (3.29%) | $181.05 | $170.75 | 155.64 K | $1.94 B |
| 02/06/2026 | $172.00 | $171.82 (-0.1%) | $172.39 | $169.97 | 204.40 K | $1.88 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.
