5 DAY PERFORMANCE
-14.07%
1 MONTH PERFORMANCE
-14.25%
3 MONTH PERFORMANCE
-9.22%
6 MONTH PERFORMANCE
-23.42%
YEAR-TO-DATE PERFORMANCE
-14.84%
1 YEAR PERFORMANCE
-28.15%
Federal Agricultural Mortgage Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $161.73 | $149.46 (-7.59%) | $165.87 | $148.53 | 441.89 K | $1.63 B |
| 02/19/2026 | $174.17 | $174.04 (-0.07%) | $175.51 | $170.40 | 92.60 K | $1.90 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 |
| 02/05/2026 | $174.00 | $171.63 (-1.36%) | $174.48 | $169.35 | 90.20 K | $1.88 B |
| 02/04/2026 | $171.39 | $173.24 (1.08%) | $173.77 | $169.73 | 82.00 K | $1.89 B |
| 02/03/2026 | $169.68 | $169.94 (0.15%) | $171.90 | $166.88 | 125.80 K | $1.86 B |
| 02/02/2026 | $169.85 | $170.24 (0.23%) | $171.89 | $169.44 | 109.10 K | $1.86 B |
| 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 |
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.
