Farmland Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.00	12.39	11.91	12.32	12.32	1.82%	1,168,355
Dec 19, 2024	12.25	12.30	12.09	12.10	12.10	-0.33%	597,321
Dec 18, 2024	12.69	12.78	12.08	12.14	12.14	-3.80%	529,806
Dec 17, 2024	12.26	12.64	12.26	12.62	12.62	2.94%	482,625
Dec 16, 2024	12.64	12.70	12.25	12.26	12.26	-3.01%	565,700
Dec 13, 2024	12.71	12.77	12.51	12.64	12.64	3.69%	480,000
Dec 12, 2024	12.21	12.37	12.19	12.19	12.19	-0.65%	209,837
Dec 11, 2024	12.39	12.39	12.22	12.27	12.27	-0.57%	193,800
Dec 10, 2024	12.13	12.39	12.10	12.34	12.34	1.31%	178,100
Dec 9, 2024	12.22	12.30	12.08	12.18	12.18	-0.41%	222,500
Dec 6, 2024	12.35	12.40	12.17	12.23	12.23	-0.97%	158,403
Dec 5, 2024	12.24	12.35	12.19	12.35	12.35	1.06%	180,800
Dec 4, 2024	12.49	12.54	12.20	12.22	12.22	-2.24%	403,629
Dec 3, 2024	12.78	12.78	12.33	12.50	12.50	-0.79%	332,305
Dec 2, 2024	12.76	12.76	12.52	12.60	12.60	-0.87%	279,741
Nov 29, 2024	12.76	12.83	12.70	12.71	12.71	0.39%	125,133
Nov 27, 2024	12.69	12.85	12.66	12.66	12.66	0.08%	181,510
Nov 26, 2024	12.70	12.74	12.59	12.65	12.65	-0.86%	200,740
Nov 25, 2024	12.56	12.82	12.56	12.76	12.76	1.67%	247,433
Nov 22, 2024	12.46	12.66	12.46	12.55	12.55	1.62%	289,749
Nov 21, 2024	12.47	12.56	12.33	12.35	12.35	-0.48%	1,557,500
Nov 20, 2024	12.39	12.48	12.20	12.41	12.41	-0.48%	362,525
Nov 19, 2024	12.27	12.52	12.22	12.47	12.47	1.63%	370,827
Nov 18, 2024	12.16	12.37	12.16	12.27	12.27	0.74%	298,000
Nov 15, 2024	12.10	12.27	12.10	12.18	12.18	0.83%	465,645
Nov 14, 2024	12.20	12.27	12.03	12.08	12.08	-0.74%	419,600
Nov 13, 2024	12.27	12.43	12.16	12.17	12.17	-	421,943
Nov 12, 2024	12.31	12.44	12.16	12.17	12.17	-1.14%	365,200
Nov 11, 2024	12.28	12.48	12.26	12.31	12.31	0.08%	342,800
Nov 8, 2024	12.19	12.46	12.16	12.30	12.30	1.15%	297,900
Nov 7, 2024	12.32	12.41	12.10	12.16	12.16	-1.78%	364,410
Nov 6, 2024	12.55	12.65	12.27	12.38	12.38	0.08%	584,700
Nov 5, 2024	11.86	12.38	11.79	12.37	12.37	4.39%	383,678
Nov 4, 2024	11.60	12.08	11.60	11.85	11.85	2.16%	582,845
Nov 1, 2024	11.68	11.72	11.49	11.60	11.60	-0.94%	423,413
Oct 31, 2024	11.24	12.05	11.24	11.71	11.71	6.07%	539,400
Oct 30, 2024	10.94	11.15	10.93	11.04	11.04	0.36%	205,145
Oct 29, 2024	11.02	11.06	10.95	11.00	11.00	-0.90%	166,400
Oct 28, 2024	11.05	11.13	11.02	11.10	11.10	1.00%	126,900
Oct 25, 2024	11.23	11.27	10.97	10.99	10.99	-1.79%	162,704
Oct 24, 2024	11.18	11.28	11.18	11.19	11.19	0.18%	206,247
Oct 23, 2024	11.16	11.22	11.10	11.17	11.17	-0.27%	160,930
Oct 22, 2024	11.07	11.30	11.02	11.20	11.20	0.72%	231,305
Oct 21, 2024	11.07	11.28	11.02	11.12	11.12	0.72%	441,906
Oct 18, 2024	10.94	11.05	10.82	11.04	11.04	1.38%	270,800
Oct 17, 2024	10.96	10.96	10.81	10.89	10.89	-0.64%	167,123
Oct 16, 2024	10.85	10.98	10.85	10.96	10.96	1.11%	163,140
Oct 15, 2024	10.81	10.91	10.80	10.84	10.84	0.37%	188,637
Oct 14, 2024	10.67	10.81	10.67	10.80	10.80	0.93%	157,631
Oct 11, 2024	10.65	10.74	10.65	10.70	10.70	0.85%	208,310
Oct 10, 2024	10.55	10.64	10.55	10.61	10.61	-0.09%	428,200
Oct 9, 2024	10.62	10.67	10.54	10.62	10.62	-0.09%	246,826
Oct 8, 2024	10.64	10.67	10.49	10.63	10.63	-0.09%	357,040
Oct 7, 2024	10.71	10.73	10.57	10.64	10.64	-0.93%	389,100
Oct 4, 2024	10.76	10.87	10.67	10.74	10.74	-0.19%	260,900
Oct 3, 2024	10.70	10.96	10.65	10.76	10.76	4.36%	667,917
Oct 2, 2024	10.13	10.35	10.10	10.31	10.31	1.38%	300,741
Oct 1, 2024	10.43	10.43	10.15	10.17	10.17	-2.68%	263,200
Sep 30, 2024	10.44	10.53	10.36	10.45	10.39	-0.19%	167,232
Sep 27, 2024	10.50	10.64	10.43	10.47	10.41	0.67%	334,025
Sep 26, 2024	10.46	10.47	10.38	10.40	10.34	0.19%	215,300
Sep 25, 2024	10.46	10.49	10.37	10.38	10.32	-0.76%	175,800
Sep 24, 2024	10.49	10.50	10.42	10.46	10.40	-0.38%	181,040
Sep 23, 2024	10.49	10.60	10.43	10.50	10.44	0.10%	206,911
Sep 20, 2024	10.50	10.68	10.45	10.49	10.43	-0.66%	532,700
Sep 19, 2024	10.58	10.62	10.42	10.56	10.50	1.64%	306,658
Sep 18, 2024	10.65	10.68	10.34	10.39	10.33	-2.17%	745,268
Sep 17, 2024	10.49	10.66	10.49	10.62	10.56	1.05%	330,506
Sep 16, 2024	10.77	10.77	10.45	10.51	10.45	-2.32%	346,733
Sep 13, 2024	10.49	10.81	10.41	10.76	10.70	3.36%	440,900
Sep 12, 2024	10.20	10.47	10.19	10.41	10.35	2.56%	374,435
Sep 11, 2024	10.15	10.18	10.04	10.15	10.09	-0.29%	253,600
Sep 10, 2024	10.14	10.25	10.14	10.18	10.12	0.69%	351,900
Sep 9, 2024	10.06	10.15	10.02	10.11	10.05	-0.20%	355,367
Sep 6, 2024	10.13	10.20	10.07	10.13	10.07	-0.30%	196,300
Sep 5, 2024	10.17	10.22	10.08	10.16	10.10	0.49%	243,212
Sep 4, 2024	10.17	10.28	10.03	10.11	10.05	-0.69%	298,600
Sep 3, 2024	10.21	10.26	10.14	10.18	10.12	-0.59%	321,200
Aug 30, 2024	10.15	10.28	10.13	10.24	10.18	0.89%	335,785
Aug 29, 2024	10.10	10.21	10.04	10.15	10.09	1.00%	214,500
Aug 28, 2024	10.08	10.16	10.03	10.05	9.99	-0.69%	231,223
Aug 27, 2024	10.18	10.23	10.11	10.12	10.06	-0.98%	206,110
Aug 26, 2024	10.18	10.31	10.14	10.22	10.16	0.39%	301,800
Aug 23, 2024	10.00	10.20	9.99	10.18	10.12	2.00%	346,100
Aug 22, 2024	10.03	10.09	9.98	9.98	9.92	-0.30%	252,492
Aug 21, 2024	9.94	10.04	9.87	10.01	9.95	0.81%	221,300
Aug 20, 2024	10.02	10.04	9.88	9.93	9.87	-1.19%	285,300
Aug 19, 2024	9.99	10.07	9.95	10.05	9.99	0.60%	236,300
Aug 16, 2024	10.10	10.17	9.97	9.99	9.93	-1.09%	261,166
Aug 15, 2024	10.15	10.23	10.09	10.10	10.04	0.50%	385,975
Aug 14, 2024	10.12	10.14	10.01	10.05	9.99	-0.10%	269,248
Aug 13, 2024	10.22	10.22	10.05	10.06	10.00	-1.18%	312,500
Aug 12, 2024	10.27	10.27	10.05	10.18	10.12	-0.97%	257,531
Aug 9, 2024	10.33	10.34	10.18	10.28	10.22	0.49%	237,708
Aug 8, 2024	10.23	10.34	10.11	10.23	10.17	0.89%	258,519
Aug 7, 2024	10.11	10.26	9.99	10.14	10.08	1.81%	394,122
Aug 6, 2024	9.92	10.05	9.85	9.96	9.90	0.20%	330,202
Aug 5, 2024	9.97	10.05	9.70	9.94	9.88	-2.36%	636,978
Aug 2, 2024	10.14	10.26	10.05	10.18	10.12	-0.97%	419,743
Aug 1, 2024	10.62	10.67	10.22	10.28	10.22	-3.20%	431,236