Federal Agricultural Mortgage Corporation (FRA:A35)
Germany · Delayed Price · Currency is EUR 143.60
+5.60 (4.06%)
At close: Jan 30, 2026
FRA:A35 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 141.80 | 143.60 | 141.80 | 143.60 | 143.60 | 4.06% | 34 |
| Jan 29, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -3.50% | - |
| Jan 28, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -0.69% | - |
| Jan 27, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.70% | - |
| Jan 26, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -3.64% | - |
| Jan 23, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | 0.41% | - |
| Jan 22, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | 3.36% | - |
| Jan 21, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -2.32% | - |
| Jan 20, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | -0.41% | - |
| Jan 19, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1.38% | - |
| Jan 16, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.54% | - |
| Jan 15, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0.42% | - |
| Jan 14, 2026 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | -0.56% | - |
| Jan 13, 2026 | 147.00 | 147.00 | 143.00 | 143.00 | 143.00 | -3.64% | 10 |
| Jan 12, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | -1.20% | - |
| Jan 9, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | 1.49% | 6 |
| Jan 8, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | - |
| Jan 7, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -1.06% | - |
| Jan 6, 2026 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | 0.80% | - |
| Jan 5, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | 0.81% | - |
| Jan 2, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | -0.40% | - |
| Dec 30, 2025 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | -0.40% | - |
| Dec 29, 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | -0.66% | - |
| Dec 23, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 0.53% | - |
| Dec 22, 2025 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | -0.53% | - |
| Dec 19, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 0.67% | - |
| Dec 18, 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | -0.66% | - |
| Dec 17, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | -0.13% | - |
| Dec 16, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | -1.18% | - |
| Dec 15, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -2.06% | - |
| Dec 12, 2025 | 155.60 | 155.60 | 155.60 | 155.60 | 154.32 | -0.13% | - |
| Dec 11, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | 154.52 | 1.17% | - |
| Dec 10, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 152.74 | 3.63% | - |
| Dec 9, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 147.38 | -0.27% | - |
| Dec 8, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 147.78 | -0.40% | - |
| Dec 5, 2025 | 149.60 | 149.60 | 149.60 | 149.60 | 148.37 | 0.13% | - |
| Dec 4, 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 148.17 | 0.54% | - |
| Dec 3, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 147.38 | 0.54% | - |
| Dec 2, 2025 | 147.80 | 147.80 | 147.80 | 147.80 | 146.59 | 1.51% | - |
| Dec 1, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 144.40 | -1.62% | - |
| Nov 28, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 146.78 | 0.14% | - |
| Nov 27, 2025 | 147.80 | 147.80 | 147.80 | 147.80 | 146.59 | 0.82% | - |
| Nov 26, 2025 | 146.60 | 146.60 | 146.60 | 146.60 | 145.40 | 1.95% | - |
| Nov 25, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | 142.62 | 1.70% | - |
| Nov 24, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 140.24 | -3.81% | - |
| Nov 21, 2025 | 140.80 | 147.40 | 140.80 | 147.00 | 145.79 | 3.38% | 32 |
| Nov 20, 2025 | 142.20 | 142.20 | 142.20 | 142.20 | 141.03 | 2.60% | - |
| Nov 19, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | 137.46 | -0.43% | - |
| Nov 18, 2025 | 139.20 | 139.20 | 139.20 | 139.20 | 138.06 | -0.71% | - |
| Nov 17, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 139.05 | -2.37% | - |