Federal Agricultural Mortgage Corporation (FRA:A35)
Germany
· Delayed Price · Currency is EUR 148.60
+0.80 (0.54%)
At close: Dec 3, 2025
FRA:A35 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | 0.13% | - |
| Dec 4, 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | 0.54% | - |
| Dec 3, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 0.54% | - |
| Dec 2, 2025 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | 1.51% | - |
| Dec 1, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -1.62% | - |
| Nov 28, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.14% | - |
| Nov 27, 2025 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | 0.82% | - |
| Nov 26, 2025 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 1.95% | - |
| Nov 25, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 1.70% | - |
| Nov 24, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | -3.81% | - |
| Nov 21, 2025 | 140.80 | 147.40 | 140.80 | 147.00 | 147.00 | 3.38% | 32 |
| Nov 20, 2025 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | 2.60% | - |
| Nov 19, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | -0.43% | - |
| Nov 18, 2025 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | -0.71% | - |
| Nov 17, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | -2.37% | - |
| Nov 14, 2025 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | 0.56% | - |
| Nov 13, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0.85% | - |
| Nov 12, 2025 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | 1.43% | - |
| Nov 11, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | -0.99% | - |
| Nov 10, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.00% | - |
| Nov 7, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | -4.51% | - |
| Nov 6, 2025 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | 2.52% | - |
| Nov 5, 2025 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | 5.01% | - |
| Nov 4, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | -2.30% | - |
| Nov 3, 2025 | 136.20 | 139.00 | 136.20 | 139.00 | 139.00 | 1.31% | 5 |
| Oct 31, 2025 | 133.20 | 137.20 | 133.20 | 137.20 | 137.20 | 2.69% | 124 |
| Oct 30, 2025 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | -1.91% | - |
| Oct 29, 2025 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -0.44% | - |
| Oct 28, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -3.12% | - |
| Oct 27, 2025 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | 2.47% | 15 |
| Oct 24, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -0.43% | - |
| Oct 23, 2025 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 0.29% | - |
| Oct 22, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1.62% | - |
| Oct 21, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 0.30% | - |
| Oct 20, 2025 | 132.60 | 135.40 | 132.60 | 135.40 | 135.40 | 3.04% | 24 |
| Oct 17, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | -5.60% | - |
| Oct 16, 2025 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | -1.28% | - |
| Oct 15, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.15% | - |
| Oct 14, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | -0.29% | - |
| Oct 13, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 1.30% | - |
| Oct 10, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.44% | - |
| Oct 9, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 0.44% | - |
| Oct 8, 2025 | 134.60 | 136.80 | 134.60 | 136.80 | 136.80 | 2.40% | 43 |
| Oct 7, 2025 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | -3.19% | - |
| Oct 6, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.40% | - |
| Oct 3, 2025 | 139.00 | 141.40 | 139.00 | 141.40 | 141.40 | 2.17% | 25 |
| Oct 2, 2025 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | -2.12% | - |
| Oct 1, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | -0.84% | - |
| Sep 30, 2025 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | -4.42% | - |
| Sep 29, 2025 | 146.40 | 149.20 | 146.40 | 149.20 | 149.20 | -0.93% | 46 |
| Sep 26, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | 0.13% | - |
| Sep 25, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | -0.79% | - |
| Sep 24, 2025 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | -0.13% | - |
| Sep 23, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | -2.06% | - |
| Sep 22, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -2.02% | - |
| Sep 19, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | 1.02% | - |
| Sep 18, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 0.51% | - |
| Sep 17, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | -3.35% | - |
| Sep 16, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -3.24% | - |
| Sep 15, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | -0.12% | - |
| Sep 12, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 165.52 | -0.12% | - |
| Sep 11, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 165.72 | -1.30% | - |
| Sep 10, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 167.90 | -1.28% | - |
| Sep 9, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | 170.08 | -1.61% | - |
| Sep 8, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 172.86 | -0.46% | - |
| Sep 5, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 173.66 | 0.34% | - |
| Sep 4, 2025 | 174.40 | 174.40 | 174.40 | 174.40 | 173.06 | -1.02% | - |
| Sep 3, 2025 | 176.20 | 176.20 | 176.20 | 176.20 | 174.85 | -0.68% | - |
| Sep 2, 2025 | 177.40 | 177.40 | 177.40 | 177.40 | 176.04 | 0.34% | - |
| Sep 1, 2025 | 176.80 | 176.80 | 176.80 | 176.80 | 175.44 | -0.79% | - |
| Aug 29, 2025 | 178.20 | 178.20 | 178.20 | 178.20 | 176.83 | 0.91% | - |
| Aug 28, 2025 | 176.60 | 176.60 | 176.60 | 176.60 | 175.24 | 0.23% | - |
| Aug 27, 2025 | 176.20 | 176.20 | 176.20 | 176.20 | 174.85 | 1.15% | - |
| Aug 26, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 172.86 | 0.69% | - |
| Aug 25, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 171.67 | 3.59% | - |
| Aug 22, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 165.72 | 0.12% | - |
| Aug 21, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 165.52 | 0.72% | - |
| Aug 20, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 164.33 | - | - |
| Aug 19, 2025 | 162.60 | 165.60 | 162.60 | 165.60 | 164.33 | 3.76% | 20 |
| Aug 18, 2025 | 159.60 | 159.60 | 159.60 | 159.60 | 158.38 | -0.25% | - |
| Aug 15, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 158.77 | 2.04% | - |
| Aug 14, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 155.60 | 1.16% | - |
| Aug 13, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 153.81 | 1.57% | - |
| Aug 12, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 151.43 | 0.93% | - |
| Aug 11, 2025 | 151.20 | 151.20 | 151.20 | 151.20 | 150.04 | 2.02% | - |
| Aug 8, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 147.06 | 0.82% | - |
| Aug 7, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 145.87 | -0.68% | - |
| Aug 6, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 146.86 | 0.27% | - |
| Aug 5, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 146.47 | 1.23% | - |
| Aug 4, 2025 | 145.80 | 145.80 | 145.80 | 145.80 | 144.68 | -2.28% | - |
| Aug 1, 2025 | 149.20 | 149.20 | 149.20 | 149.20 | 148.06 | -0.13% | - |
| Jul 31, 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 148.25 | -0.13% | - |
| Jul 30, 2025 | 149.60 | 149.60 | 149.60 | 149.60 | 148.45 | -0.13% | - |
| Jul 29, 2025 | 149.80 | 149.80 | 149.80 | 149.80 | 148.65 | 1.22% | - |
| Jul 28, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 146.86 | 0.54% | - |
| Jul 25, 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 146.07 | -1.08% | - |
| Jul 24, 2025 | 148.80 | 148.80 | 148.80 | 148.80 | 147.66 | 1.50% | - |
| Jul 23, 2025 | 146.60 | 146.60 | 146.60 | 146.60 | 145.48 | -1.08% | - |
| Jul 22, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 147.06 | -0.27% | - |
| Jul 21, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 147.46 | -1.20% | - |