5 DAY PERFORMANCE
-4.50%
1 MONTH PERFORMANCE
-4.46%
3 MONTH PERFORMANCE
-9.29%
6 MONTH PERFORMANCE
+3.73%
YEAR-TO-DATE PERFORMANCE
-2.65%
1 YEAR PERFORMANCE
+0.25%
Federal Agricultural Mortgage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $191.88 | $191.46 (-0.22%) | $192.00 | $188.91 | 30,594 | $2.06 B |
| 03/11/2025 | $193.43 | $190.84 (-1.34%) | $195.62 | $189.31 | 35,039 | $2.08 B |
| 03/10/2025 | $198.23 | $192.40 (-2.94%) | $199.53 | $191.91 | 37,000 | $2.09 B |
| 03/07/2025 | $202.03 | $200.77 (-0.62%) | $202.24 | $197.82 | 43,948 | $2.18 B |
| 03/06/2025 | $200.94 | $202.01 (0.53%) | $203.12 | $199.15 | 39,400 | $2.20 B |
| 03/05/2025 | $204.71 | $203.41 (-0.64%) | $206.77 | $200.45 | 47,844 | $2.21 B |
| 03/04/2025 | $202.20 | $203.95 (0.87%) | $207.10 | $201.42 | 48,000 | $2.22 B |
| 03/03/2025 | $208.89 | $203.32 (-2.67%) | $210.78 | $202.39 | 41,700 | $2.21 B |
| 02/28/2025 | $202.63 | $209.07 (3.18%) | $209.07 | $201.94 | 41,830 | $2.27 B |
| 02/27/2025 | $203.00 | $201.81 (-0.59%) | $205.55 | $201.61 | 45,225 | $2.20 B |
| 02/26/2025 | $204.39 | $203.00 (-0.68%) | $204.90 | $202.03 | 43,500 | $2.21 B |
| 02/25/2025 | $207.04 | $203.93 (-1.5%) | $208.05 | $203.93 | 43,842 | $2.22 B |
| 02/24/2025 | $208.63 | $205.51 (-1.5%) | $208.63 | $204.36 | 39,745 | $2.24 B |
| 02/21/2025 | $203.60 | $208.09 (2.21%) | $212.24 | $200.32 | 73,800 | $2.26 B |
| 02/20/2025 | $196.26 | $195.67 (-0.3%) | $199.06 | $194.45 | 28,933 | $2.13 B |
| 02/19/2025 | $197.50 | $198.42 (0.47%) | $198.64 | $196.24 | 23,900 | $2.16 B |
| 02/18/2025 | $200.50 | $199.46 (-0.52%) | $201.46 | $198.36 | 35,300 | $2.17 B |
| 02/14/2025 | $201.03 | $199.56 (-0.73%) | $201.42 | $199.01 | 18,300 | $2.17 B |
| 02/13/2025 | $201.40 | $199.62 (-0.88%) | $201.40 | $198.14 | 25,312 | $2.17 B |
| 02/12/2025 | $198.32 | $200.69 (1.2%) | $201.42 | $197.94 | 43,200 | $2.18 B |
| 02/11/2025 | $196.90 | $201.38 (2.28%) | $203.10 | $196.90 | 28,807 | $2.19 B |
| 02/10/2025 | $197.93 | $198.10 (0.09%) | $198.41 | $196.39 | 21,048 | $2.16 B |
| 02/07/2025 | $199.58 | $197.81 (-0.89%) | $199.85 | $196.11 | 22,100 | $2.15 B |
| 02/06/2025 | $199.73 | $199.62 (-0.06%) | $200.20 | $198.10 | 26,929 | $2.17 B |
| 02/05/2025 | $197.01 | $198.74 (0.88%) | $199.19 | $196.04 | 28,000 | $2.16 B |
| 02/04/2025 | $194.03 | $196.97 (1.52%) | $197.50 | $194.03 | 30,300 | $2.14 B |
| 02/03/2025 | $193.32 | $195.22 (0.98%) | $196.59 | $192.76 | 45,901 | $2.12 B |
| 01/31/2025 | $198.81 | $197.78 (-0.52%) | $199.42 | $195.24 | 32,413 | $2.15 B |
| 01/30/2025 | $200.09 | $199.42 (-0.33%) | $201.03 | $197.53 | 28,740 | $2.17 B |
| 01/29/2025 | $198.37 | $198.37 (0%) | $200.20 | $197.13 | 29,400 | $2.16 B |
| 01/28/2025 | $197.58 | $199.55 (1%) | $200.26 | $197.58 | 27,518 | $2.17 B |
| 01/27/2025 | $195.37 | $198.72 (1.71%) | $199.00 | $195.37 | 34,310 | $2.16 B |
| 01/24/2025 | $194.76 | $196.04 (0.66%) | $197.29 | $194.76 | 21,422 | $2.13 B |
| 01/23/2025 | $194.84 | $196.26 (0.73%) | $197.59 | $193.52 | 34,541 | $2.14 B |
| 01/22/2025 | $197.00 | $196.04 (-0.49%) | $198.12 | $195.77 | 34,614 | $2.13 B |
| 01/21/2025 | $195.53 | $196.66 (0.58%) | $197.93 | $194.91 | 32,800 | $2.14 B |
| 01/17/2025 | $195.13 | $195.62 (0.25%) | $196.86 | $193.49 | 41,134 | $2.13 B |
| 01/16/2025 | $191.13 | $193.55 (1.27%) | $194.28 | $191.13 | 25,300 | $2.11 B |
| 01/15/2025 | $192.98 | $192.50 (-0.25%) | $193.39 | $191.04 | 30,100 | $2.09 B |
| 01/14/2025 | $185.67 | $187.59 (1.03%) | $188.99 | $185.37 | 38,300 | $2.04 B |
| 01/13/2025 | $180.41 | $184.83 (2.45%) | $185.15 | $180.41 | 35,200 | $2.01 B |
| 01/10/2025 | $184.40 | $182.78 (-0.88%) | $186.05 | $179.15 | 49,500 | $1.99 B |
| 01/08/2025 | $185.94 | $187.76 (0.98%) | $189.63 | $184.99 | 50,100 | $2.04 B |
| 01/07/2025 | $191.60 | $186.88 (-2.46%) | $192.49 | $186.13 | 49,226 | $2.03 B |
| 01/06/2025 | $194.79 | $191.74 (-1.57%) | $197.18 | $191.55 | 28,700 | $2.09 B |
| 01/03/2025 | $193.46 | $194.79 (0.69%) | $194.95 | $189.03 | 29,920 | $2.12 B |
| 01/02/2025 | $197.78 | $192.16 (-2.84%) | $197.78 | $192.10 | 29,202 | $2.09 B |
| 12/31/2024 | $197.62 | $196.95 (-0.34%) | $198.80 | $195.86 | 32,931 | $2.14 B |
| 12/30/2024 | $196.54 | $196.26 (-0.14%) | $197.24 | $193.82 | 24,730 | $2.14 B |
| 12/27/2024 | $197.27 | $197.25 (-0.01%) | $197.98 | $194.23 | 29,100 | $2.15 B |
| 12/26/2024 | $196.54 | $198.26 (0.88%) | $199.49 | $188.76 | 93,703 | $2.16 B |
| 12/24/2024 | $196.80 | $198.55 (0.89%) | $198.55 | $196.53 | 13,609 | $2.16 B |
| 12/23/2024 | $198.03 | $197.24 (-0.4%) | $199.37 | $196.16 | 28,600 | $2.15 B |
| 12/20/2024 | $197.46 | $199.53 (1.05%) | $203.11 | $197.46 | 72,349 | $2.17 B |
| 12/19/2024 | $201.84 | $199.29 (-1.26%) | $202.84 | $198.45 | 41,500 | $2.17 B |
| 12/18/2024 | $209.58 | $199.41 (-4.85%) | $210.56 | $197.68 | 55,021 | $2.17 B |
| 12/17/2024 | $208.33 | $209.19 (0.41%) | $209.23 | $207.43 | 35,405 | $2.28 B |
| 12/16/2024 | $209.46 | $210.13 (0.32%) | $210.61 | $208.42 | 27,200 | $2.29 B |
| 12/13/2024 | $210.98 | $210.23 (-0.36%) | $211.27 | $208.80 | 24,544 | $2.29 B |
| 12/12/2024 | $216.00 | $211.38 (-2.14%) | $216.35 | $209.95 | 40,300 | $2.30 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.
