Singapore markets open in 8 hours 29 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,027.21 -44.42 (-0.88%) Dow
37,978.37 -482.55 (-1.25%) Nasdaq
15,510.00 -202.75 (-1.29%) Bitcoin USD
64,144.27 -237.08 (-0.37%) CMC Crypto 200
1,385.52 +2.95 (+0.21%)
Federal Agricultural Mortgage Corporation (AGM-PC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 100 |
| 24 Apr 2024 | 25.06 | 25.06 | 25.05 | 25.05 | 25.05 | 900 |
| 23 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 22 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 19 Apr 2024 | 25.08 | 25.08 | 25.05 | 25.05 | 25.05 | 784 |
| 18 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 197 |
| 17 Apr 2024 | 25.12 | 25.12 | 25.05 | 25.09 | 25.09 | 829 |
| 16 Apr 2024 | 25.05 | 25.10 | 25.05 | 25.10 | 25.10 | 682 |
| 15 Apr 2024 | 25.06 | 25.07 | 25.05 | 25.07 | 25.07 | 12,159 |
| 12 Apr 2024 | 25.05 | 25.14 | 25.02 | 25.14 | 25.14 | 1,614 |
| 11 Apr 2024 | 25.06 | 25.11 | 25.06 | 25.10 | 25.10 | 4,062 |
| 10 Apr 2024 | 25.05 | 25.08 | 25.02 | 25.04 | 25.04 | 1,935 |
| 09 Apr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 08 Apr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 939 |
| 05 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 596 |
| 04 Apr 2024 | 25.05 | 25.16 | 25.05 | 25.05 | 25.05 | 4,650 |
| 03 Apr 2024 | 25.05 | 25.09 | 25.05 | 25.09 | 25.09 | 923 |
| 02 Apr 2024 | 25.16 | 25.16 | 25.10 | 25.10 | 25.10 | 1,519 |
| 01 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 140 |
| 28 Mar 2024 | 25.08 | 25.08 | 25.07 | 25.08 | 25.08 | 682 |
| 28 Mar 2024 | 0.375 Dividend | |||||
| 27 Mar 2024 | 25.37 | 25.40 | 25.20 | 25.40 | 25.02 | 1,417 |
| 26 Mar 2024 | 25.25 | 25.25 | 25.23 | 25.23 | 24.86 | 1,087 |
| 25 Mar 2024 | 25.21 | 25.33 | 25.21 | 25.33 | 24.96 | 280 |
| 22 Mar 2024 | 25.27 | 25.27 | 25.21 | 25.21 | 24.84 | 813 |
| 21 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.83 | - |
| 20 Mar 2024 | 25.22 | 25.22 | 25.20 | 25.20 | 24.83 | 2,550 |
| 19 Mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.82 | 1,896 |
| 18 Mar 2024 | 25.15 | 25.18 | 25.15 | 25.16 | 24.79 | 4,239 |
| 15 Mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.76 | 609 |
| 14 Mar 2024 | 25.09 | 25.11 | 25.09 | 25.11 | 24.74 | 714 |
| 13 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.72 | 142 |
| 12 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.72 | - |
| 11 Mar 2024 | 25.05 | 25.10 | 25.05 | 25.09 | 24.72 | 1,860 |
| 08 Mar 2024 | 25.08 | 25.09 | 25.08 | 25.09 | 24.72 | 335 |
| 07 Mar 2024 | 25.03 | 25.04 | 25.03 | 25.04 | 24.67 | 218 |
| 06 Mar 2024 | 25.05 | 25.07 | 25.00 | 25.00 | 24.63 | 8,631 |
| 05 Mar 2024 | 25.19 | 25.19 | 25.02 | 25.02 | 24.65 | 400 |
| 04 Mar 2024 | 25.04 | 25.06 | 25.04 | 25.06 | 24.69 | 800 |
| 01 Mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.74 | - |
| 29 Feb 2024 | 25.11 | 25.13 | 25.11 | 25.11 | 24.74 | 812 |
| 28 Feb 2024 | 25.09 | 25.13 | 25.02 | 25.02 | 24.65 | 4,183 |
| 27 Feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.64 | 611 |
| 26 Feb 2024 | 25.09 | 25.09 | 25.06 | 25.06 | 24.69 | 409 |
| 23 Feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.64 | 120 |
| 22 Feb 2024 | 24.99 | 25.07 | 24.99 | 25.06 | 24.69 | 7,381 |
| 21 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.63 | - |
| 20 Feb 2024 | 25.08 | 25.08 | 25.00 | 25.00 | 24.63 | 3,708 |
| 16 Feb 2024 | 24.96 | 25.05 | 24.93 | 25.04 | 24.67 | 1,829 |
| 15 Feb 2024 | 25.00 | 25.00 | 24.95 | 24.95 | 24.58 | 864 |
| 14 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.58 | 3,217 |
| 13 Feb 2024 | 24.95 | 24.95 | 24.92 | 24.92 | 24.55 | 4,054 |
| 12 Feb 2024 | 25.00 | 25.01 | 25.00 | 25.00 | 24.63 | 836 |
| 09 Feb 2024 | 25.00 | 25.05 | 24.98 | 24.98 | 24.61 | 10,075 |
| 08 Feb 2024 | 24.96 | 25.06 | 24.96 | 25.06 | 24.69 | 3,705 |
| 07 Feb 2024 | 25.00 | 25.00 | 24.95 | 25.00 | 24.63 | 2,852 |
| 06 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.63 | 1,540 |
| 05 Feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.75 | 100 |
| 02 Feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.68 | - |
| 01 Feb 2024 | 25.00 | 25.05 | 24.95 | 25.05 | 24.68 | 1,750 |
| 31 Jan 2024 | 24.99 | 25.00 | 24.90 | 25.00 | 24.63 | 2,447 |
| 30 Jan 2024 | 25.01 | 25.05 | 25.00 | 25.05 | 24.68 | 3,510 |
| 29 Jan 2024 | 25.05 | 25.07 | 25.01 | 25.03 | 24.66 | 1,465 |
| 26 Jan 2024 | 25.05 | 25.13 | 25.05 | 25.13 | 24.76 | 602 |
| 25 Jan 2024 | 24.94 | 25.04 | 24.90 | 25.04 | 24.67 | 2,121 |
| 24 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.63 | 326 |
| 23 Jan 2024 | 24.94 | 25.02 | 24.90 | 25.02 | 24.66 | 117,964 |
| 22 Jan 2024 | 24.94 | 24.96 | 24.89 | 24.90 | 24.53 | 10,563 |
| 19 Jan 2024 | 24.83 | 24.94 | 24.80 | 24.94 | 24.57 | 15,612 |
| 18 Jan 2024 | 24.87 | 24.87 | 24.73 | 24.80 | 24.43 | 11,885 |
| 17 Jan 2024 | 24.86 | 24.90 | 24.80 | 24.80 | 24.43 | 3,279 |
| 16 Jan 2024 | 24.92 | 24.92 | 24.82 | 24.82 | 24.45 | 1,401 |
| 12 Jan 2024 | 24.85 | 24.85 | 24.68 | 24.83 | 24.46 | 8,840 |
| 11 Jan 2024 | 24.63 | 24.80 | 24.60 | 24.80 | 24.43 | 43,949 |
| 10 Jan 2024 | 24.67 | 24.79 | 24.66 | 24.68 | 24.32 | 6,504 |
| 09 Jan 2024 | 24.83 | 24.83 | 24.44 | 24.63 | 24.27 | 911,648 |
| 08 Jan 2024 | 24.75 | 24.92 | 24.70 | 24.83 | 24.46 | 5,441 |
| 05 Jan 2024 | 24.78 | 24.89 | 24.78 | 24.85 | 24.48 | 798 |
| 04 Jan 2024 | 24.95 | 24.95 | 24.61 | 24.78 | 24.41 | 349,182 |
| 03 Jan 2024 | 25.10 | 25.10 | 25.00 | 25.00 | 24.63 | 732 |
| 02 Jan 2024 | 25.03 | 25.26 | 25.03 | 25.15 | 24.77 | 1,171 |
| 29 Dec 2023 | 25.14 | 25.14 | 25.02 | 25.03 | 24.66 | 1,667 |
| 29 Dec 2023 | 0.375 Dividend | |||||
| 28 Dec 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 24.58 | - |
| 27 Dec 2023 | 25.28 | 25.32 | 25.28 | 25.32 | 24.58 | 447 |
| 26 Dec 2023 | 25.24 | 25.25 | 25.20 | 25.25 | 24.51 | 1,817 |
| 22 Dec 2023 | 25.40 | 25.56 | 25.40 | 25.56 | 24.81 | 410 |
| 21 Dec 2023 | 25.64 | 25.75 | 25.62 | 25.62 | 24.87 | 3,462 |
| 20 Dec 2023 | 25.36 | 25.58 | 25.35 | 25.58 | 24.83 | 1,752 |
| 19 Dec 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 24.62 | 182 |
| 18 Dec 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 24.71 | - |
| 15 Dec 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 24.71 | 294 |
| 14 Dec 2023 | 25.65 | 25.70 | 25.65 | 25.70 | 24.95 | 671 |
| 13 Dec 2023 | 25.33 | 25.57 | 25.30 | 25.57 | 24.82 | 702 |
| 12 Dec 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 24.61 | 721 |
| 11 Dec 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 24.69 | 294 |
| 08 Dec 2023 | 25.39 | 25.43 | 25.28 | 25.28 | 24.54 | 2,082 |
| 07 Dec 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 24.65 | 117 |
| 06 Dec 2023 | 25.28 | 25.30 | 25.28 | 25.30 | 24.56 | 912 |
| 05 Dec 2023 | 25.17 | 25.30 | 25.17 | 25.30 | 24.55 | 865 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.