5 DAY PERFORMANCE
-2.09%
1 MONTH PERFORMANCE
-3.59%
3 MONTH PERFORMANCE
+6.70%
6 MONTH PERFORMANCE
-0.59%
YEAR-TO-DATE PERFORMANCE
-3.59%
1 YEAR PERFORMANCE
-14.42%
Federal Agricultural Mortgage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $171.29 | $169.30 (-1.16%) | $172.15 | $167.92 | 183.04 K | $1.85 B |
| 01/29/2026 | $167.75 | $171.00 (1.94%) | $171.61 | $167.37 | 90.91 K | $1.87 B |
| 01/28/2026 | $172.84 | $167.28 (-3.22%) | $173.00 | $167.12 | 54.41 K | $1.83 B |
| 01/27/2026 | $172.66 | $172.89 (0.13%) | $173.30 | $171.06 | 152.90 K | $1.89 B |
| 01/26/2026 | $170.87 | $173.12 (1.32%) | $173.65 | $169.65 | 70.94 K | $1.89 B |
| 01/23/2026 | $174.83 | $171.22 (-2.06%) | $174.83 | $170.25 | 144.14 K | $1.87 B |
| 01/22/2026 | $175.17 | $175.87 (0.4%) | $177.53 | $174.12 | 47.70 K | $1.92 B |
| 01/21/2026 | $169.98 | $174.36 (2.58%) | $174.44 | $169.98 | 68.28 K | $1.91 B |
| 01/20/2026 | $170.29 | $169.21 (-0.63%) | $174.00 | $168.35 | 45.11 K | $1.85 B |
| 01/16/2026 | $170.05 | $172.83 (1.63%) | $173.08 | $170.05 | 85.05 K | $1.89 B |
| 01/15/2026 | $166.68 | $170.13 (2.07%) | $170.21 | $165.79 | 94.23 K | $1.86 B |
| 01/14/2026 | $167.80 | $167.52 (-0.17%) | $168.84 | $165.35 | 96.30 K | $1.83 B |
| 01/13/2026 | $173.18 | $167.31 (-3.39%) | $173.18 | $166.05 | 185.92 K | $1.83 B |
| 01/12/2026 | $173.52 | $172.79 (-0.42%) | $175.68 | $171.99 | 179.60 K | $1.89 B |
| 01/09/2026 | $177.22 | $175.18 (-1.15%) | $177.99 | $174.50 | 92.51 K | $1.92 B |
| 01/08/2026 | $173.76 | $176.36 (1.5%) | $177.45 | $172.35 | 218.55 K | $1.93 B |
| 01/07/2026 | $175.75 | $174.50 (-0.71%) | $176.25 | $171.27 | 126.70 K | $1.91 B |
| 01/06/2026 | $177.38 | $176.31 (-0.6%) | $179.54 | $175.14 | 138.11 K | $1.93 B |
| 01/05/2026 | $175.49 | $178.51 (1.72%) | $180.50 | $174.50 | 102.53 K | $1.95 B |
| 01/02/2026 | $175.90 | $176.43 (0.3%) | $176.58 | $172.80 | 77.81 K | $1.93 B |
| 12/31/2025 | $176.89 | $175.57 (-0.75%) | $177.10 | $175.19 | 96.56 K | $1.92 B |
| 12/30/2025 | $176.50 | $177.02 (0.29%) | $177.82 | $176.37 | 46.60 K | $1.94 B |
| 12/29/2025 | $178.71 | $177.36 (-0.76%) | $178.71 | $175.65 | 61.51 K | $1.94 B |
| 12/26/2025 | $177.63 | $177.59 (-0.02%) | $179.79 | $176.80 | 64.80 K | $1.94 B |
| 12/24/2025 | $175.51 | $178.18 (1.52%) | $178.43 | $175.04 | 45.32 K | $1.95 B |
| 12/23/2025 | $178.49 | $176.57 (-1.08%) | $179.38 | $176.06 | 75.20 K | $1.93 B |
| 12/22/2025 | $176.22 | $178.26 (1.16%) | $179.98 | $173.42 | 124.70 K | $1.95 B |
| 12/19/2025 | $177.93 | $177.07 (-0.48%) | $179.28 | $175.26 | 89.52 K | $1.94 B |
| 12/18/2025 | $178.69 | $177.80 (-0.5%) | $179.57 | $176.71 | 65.03 K | $1.94 B |
| 12/17/2025 | $177.34 | $177.25 (-0.05%) | $180.00 | $176.94 | 56.82 K | $1.94 B |
| 12/16/2025 | $179.01 | $177.66 (-0.75%) | $179.01 | $176.79 | 62.40 K | $1.94 B |
| 12/15/2025 | $182.00 | $178.63 (-1.85%) | $182.01 | $175.67 | 75.90 K | $1.95 B |
| 12/12/2025 | $185.78 | $182.13 (-1.96%) | $186.25 | $181.42 | 56.50 K | $1.99 B |
| 12/11/2025 | $184.57 | $184.54 (-0.02%) | $186.00 | $182.99 | 77.80 K | $2.02 B |
| 12/10/2025 | $181.72 | $184.14 (1.33%) | $186.64 | $179.33 | 128.70 K | $2.01 B |
| 12/09/2025 | $174.77 | $180.84 (3.47%) | $181.21 | $174.51 | 93.33 K | $1.98 B |
| 12/08/2025 | $176.02 | $174.78 (-0.7%) | $176.02 | $173.59 | 57.50 K | $1.91 B |
| 12/05/2025 | $176.64 | $175.80 (-0.48%) | $177.76 | $174.02 | 63.74 K | $1.92 B |
| 12/04/2025 | $176.70 | $175.89 (-0.46%) | $177.56 | $174.11 | 65.30 K | $1.92 B |
| 12/03/2025 | $174.91 | $176.92 (1.15%) | $179.64 | $174.91 | 90.90 K | $1.93 B |
| 12/02/2025 | $174.25 | $174.25 (0%) | $176.45 | $172.05 | 76.95 K | $1.91 B |
| 12/01/2025 | $170.75 | $173.29 (1.49%) | $175.15 | $170.18 | 112.70 K | $1.89 B |
| 11/28/2025 | $171.80 | $171.76 (-0.02%) | $173.08 | $170.36 | 35.31 K | $1.88 B |
| 11/26/2025 | $171.00 | $172.69 (0.99%) | $174.18 | $170.00 | 106.00 K | $1.89 B |
| 11/25/2025 | $167.92 | $171.35 (2.04%) | $171.49 | $167.50 | 48.90 K | $1.87 B |
| 11/24/2025 | $165.91 | $167.40 (0.9%) | $168.00 | $163.25 | 95.33 K | $1.83 B |
| 11/21/2025 | $165.38 | $164.70 (-0.41%) | $168.21 | $164.36 | 127.90 K | $1.80 B |
| 11/20/2025 | $165.46 | $163.98 (-0.89%) | $169.17 | $163.36 | 117.14 K | $1.79 B |
| 11/19/2025 | $162.23 | $165.36 (1.93%) | $165.95 | $162.23 | 106.33 K | $1.81 B |
| 11/18/2025 | $162.97 | $162.18 (-0.48%) | $164.37 | $161.24 | 57.24 K | $1.77 B |
| 11/17/2025 | $163.00 | $162.94 (-0.04%) | $165.89 | $162.51 | 79.30 K | $1.78 B |
| 11/14/2025 | $168.43 | $164.13 (-2.55%) | $168.53 | $163.98 | 73.52 K | $1.79 B |
| 11/13/2025 | $167.74 | $168.95 (0.72%) | $169.69 | $166.00 | 181.60 K | $1.85 B |
| 11/12/2025 | $165.00 | $167.04 (1.24%) | $167.17 | $165.00 | 64.64 K | $1.83 B |
| 11/11/2025 | $163.83 | $165.55 (1.05%) | $166.19 | $162.58 | 56.90 K | $1.81 B |
| 11/10/2025 | $164.02 | $162.86 (-0.71%) | $166.25 | $162.31 | 90.11 K | $1.78 B |
| 11/07/2025 | $162.96 | $163.92 (0.59%) | $166.18 | $162.96 | 71.40 K | $1.79 B |
| 11/06/2025 | $168.55 | $162.19 (-3.77%) | $168.55 | $159.77 | 102.35 K | $1.77 B |
| 11/05/2025 | $169.03 | $170.22 (0.7%) | $172.36 | $166.97 | 125.82 K | $1.86 B |
| 11/04/2025 | $165.25 | $165.48 (0.14%) | $171.53 | $160.65 | 134.94 K | $1.81 B |
| 11/03/2025 | $157.33 | $158.10 (0.49%) | $160.75 | $155.20 | 64.15 K | $1.73 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.
