5 DAY PERFORMANCE
+2.47%
1 MONTH PERFORMANCE
+3.40%
3 MONTH PERFORMANCE
-14.29%
6 MONTH PERFORMANCE
-4.49%
YEAR-TO-DATE PERFORMANCE
-10.63%
1 YEAR PERFORMANCE
-17.30%
Federal Agricultural Mortgage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/31/2025 | $155.11 | $158.64 (2.28%) | $158.75 | $155.11 | 45.42 K | $1.73 B |
| 10/30/2025 | $157.02 | $156.33 (-0.44%) | $160.18 | $155.43 | 49.02 K | $1.71 B |
| 10/29/2025 | $159.45 | $157.72 (-1.08%) | $161.75 | $156.58 | 51.10 K | $1.72 B |
| 10/28/2025 | $161.53 | $160.72 (-0.5%) | $162.70 | $159.65 | 33.51 K | $1.76 B |
| 10/27/2025 | $163.40 | $162.34 (-0.65%) | $164.15 | $161.65 | 34.60 K | $1.77 B |
| 10/24/2025 | $163.00 | $163.29 (0.18%) | $164.50 | $162.28 | 58.35 K | $1.79 B |
| 10/23/2025 | $161.39 | $161.51 (0.07%) | $162.28 | $159.77 | 48.00 K | $1.77 B |
| 10/22/2025 | $162.00 | $162.00 (0%) | $163.13 | $161.00 | 39.70 K | $1.77 B |
| 10/21/2025 | $159.21 | $161.67 (1.55%) | $161.94 | $158.53 | 40.30 K | $1.77 B |
| 10/20/2025 | $156.67 | $159.31 (1.69%) | $159.31 | $155.90 | 59.84 K | $1.74 B |
| 10/17/2025 | $155.62 | $156.13 (0.33%) | $158.86 | $155.00 | 69.33 K | $1.71 B |
| 10/16/2025 | $163.37 | $155.25 (-4.97%) | $163.37 | $155.19 | 66.71 K | $1.70 B |
| 10/15/2025 | $165.08 | $163.61 (-0.89%) | $166.54 | $162.34 | 65.90 K | $1.79 B |
| 10/14/2025 | $162.72 | $165.08 (1.45%) | $165.52 | $161.10 | 65.65 K | $1.80 B |
| 10/13/2025 | $164.02 | $163.06 (-0.59%) | $165.04 | $160.75 | 83.00 K | $1.78 B |
| 10/10/2025 | $162.04 | $163.99 (1.2%) | $166.92 | $160.00 | 179.88 K | $1.79 B |
| 10/09/2025 | $160.77 | $161.41 (0.4%) | $162.49 | $159.94 | 65.80 K | $1.76 B |
| 10/08/2025 | $158.92 | $161.23 (1.45%) | $163.47 | $156.56 | 89.00 K | $1.76 B |
| 10/07/2025 | $157.86 | $157.54 (-0.2%) | $165.01 | $156.95 | 126.70 K | $1.72 B |
| 10/06/2025 | $163.12 | $157.51 (-3.44%) | $165.25 | $157.46 | 90.70 K | $1.72 B |
| 10/03/2025 | $164.29 | $163.12 (-0.71%) | $167.35 | $162.41 | 80.01 K | $1.78 B |
| 10/02/2025 | $163.60 | $164.53 (0.57%) | $166.35 | $162.56 | 156.85 K | $1.80 B |
| 10/01/2025 | $166.82 | $164.37 (-1.47%) | $167.93 | $163.90 | 108.47 K | $1.80 B |
| 09/30/2025 | $169.04 | $167.98 (-0.63%) | $171.64 | $166.50 | 99.13 K | $1.84 B |
| 09/29/2025 | $174.52 | $168.94 (-3.2%) | $175.30 | $168.66 | 72.66 K | $1.85 B |
| 09/26/2025 | $173.66 | $172.93 (-0.42%) | $176.64 | $170.24 | 187.34 K | $1.89 B |
| 09/25/2025 | $178.92 | $177.30 (-0.91%) | $178.92 | $176.69 | 52.82 K | $1.94 B |
| 09/24/2025 | $179.36 | $178.49 (-0.49%) | $180.05 | $177.92 | 51.60 K | $1.95 B |
| 09/23/2025 | $180.11 | $180.27 (0.09%) | $183.03 | $178.99 | 65.93 K | $1.97 B |
| 09/22/2025 | $183.00 | $180.65 (-1.28%) | $183.00 | $179.91 | 62.00 K | $1.98 B |
| 09/19/2025 | $188.38 | $183.60 (-2.54%) | $188.38 | $182.10 | 141.41 K | $2.01 B |
| 09/18/2025 | $185.97 | $187.85 (1.01%) | $188.39 | $184.41 | 73.41 K | $2.05 B |
| 09/17/2025 | $185.83 | $185.87 (0.02%) | $189.63 | $184.50 | 78.83 K | $2.03 B |
| 09/16/2025 | $190.90 | $186.50 (-2.3%) | $190.90 | $185.61 | 66.93 K | $2.04 B |
| 09/15/2025 | $195.15 | $191.26 (-1.99%) | $195.15 | $191.11 | 44.32 K | $2.09 B |
| 09/12/2025 | $197.30 | $196.83 (-0.24%) | $198.47 | $194.79 | 76.51 K | $2.15 B |
| 09/11/2025 | $196.65 | $197.79 (0.58%) | $199.78 | $196.04 | 95.70 K | $2.16 B |
| 09/10/2025 | $198.52 | $196.83 (-0.85%) | $200.11 | $195.00 | 49.21 K | $2.15 B |
| 09/09/2025 | $202.19 | $199.74 (-1.21%) | $202.62 | $199.25 | 40.00 K | $2.18 B |
| 09/08/2025 | $206.81 | $203.40 (-1.65%) | $206.81 | $201.90 | 42.61 K | $2.22 B |
| 09/05/2025 | $205.70 | $205.35 (-0.17%) | $209.18 | $202.54 | 80.00 K | $2.25 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.
