Farmland Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	11.57	11.69	11.55	11.59	11.59	-	251,123
Jul 2, 2025	11.49	11.59	11.43	11.59	11.59	1.22%	416,465
Jul 1, 2025	11.46	11.55	11.44	11.45	11.45	-0.52%	414,968
Jun 30, 2025	11.50	11.55	11.37	11.51	11.45	0.26%	495,112
Jun 27, 2025	11.47	11.55	11.42	11.48	11.42	-0.17%	818,330
Jun 26, 2025	11.29	11.51	11.29	11.50	11.44	2.13%	537,370
Jun 25, 2025	11.31	11.37	11.25	11.26	11.20	-0.18%	490,320
Jun 24, 2025	11.49	11.51	11.28	11.28	11.22	-1.74%	502,588
Jun 23, 2025	11.25	11.52	11.24	11.48	11.42	1.86%	620,614
Jun 20, 2025	11.36	11.50	11.25	11.27	11.21	-0.79%	677,399
Jun 18, 2025	11.42	11.51	11.36	11.36	11.30	-0.53%	425,516
Jun 17, 2025	11.45	11.59	11.40	11.42	11.36	-0.61%	705,370
Jun 16, 2025	11.50	11.57	11.44	11.49	11.43	0.61%	396,183
Jun 13, 2025	11.42	11.53	11.39	11.42	11.36	-0.70%	546,485
Jun 12, 2025	11.35	11.50	11.35	11.50	11.44	0.09%	399,639
Jun 11, 2025	11.70	11.73	11.40	11.49	11.43	-1.71%	632,199
Jun 10, 2025	11.76	11.84	11.68	11.69	11.63	-0.85%	324,681
Jun 9, 2025	11.57	11.79	11.53	11.79	11.73	2.08%	343,912
Jun 6, 2025	11.60	11.65	11.50	11.55	11.49	0.61%	292,782
Jun 5, 2025	11.43	11.54	11.41	11.48	11.42	0.44%	422,805
Jun 4, 2025	11.47	11.55	11.43	11.43	11.37	-0.44%	279,292
Jun 3, 2025	11.46	11.56	11.38	11.48	11.42	0.17%	392,286
Jun 2, 2025	11.24	11.55	11.24	11.46	11.40	1.24%	548,152
May 30, 2025	11.21	11.42	11.15	11.32	11.26	0.89%	632,447
May 29, 2025	11.18	11.38	11.18	11.22	11.16	0.36%	561,059
May 28, 2025	11.21	11.31	11.11	11.18	11.12	-	536,808
May 27, 2025	10.83	11.20	10.76	11.18	11.12	4.00%	362,620
May 23, 2025	10.80	10.90	10.69	10.75	10.69	-0.56%	358,572
May 22, 2025	10.47	10.82	10.47	10.81	10.75	3.64%	416,156
May 21, 2025	10.60	10.72	10.41	10.43	10.38	-2.34%	503,222
May 20, 2025	10.50	10.76	10.50	10.68	10.62	1.52%	319,966
May 19, 2025	10.44	10.54	10.38	10.52	10.47	-0.28%	186,040
May 16, 2025	10.55	10.56	10.45	10.55	10.50	0.48%	308,780
May 15, 2025	10.32	10.52	10.29	10.50	10.45	2.14%	238,275
May 14, 2025	10.35	10.41	10.26	10.28	10.23	-1.15%	364,230
May 13, 2025	10.26	10.50	10.18	10.40	10.35	1.76%	880,459
May 12, 2025	10.39	10.43	10.18	10.22	10.17	0.99%	642,265
May 9, 2025	10.00	10.12	9.92	10.12	10.07	1.30%	475,410
May 8, 2025	10.13	10.13	9.83	9.99	9.94	-0.30%	327,224
May 7, 2025	10.26	10.27	9.98	10.02	9.97	-1.86%	309,703
May 6, 2025	10.36	10.40	10.16	10.21	10.16	-2.02%	217,592
May 5, 2025	10.39	10.48	10.28	10.42	10.37	0.39%	404,862
May 2, 2025	10.13	10.49	10.12	10.38	10.33	3.08%	356,347
May 1, 2025	10.03	10.11	9.96	10.07	10.02	0.10%	225,500
Apr 30, 2025	9.95	10.08	9.87	10.06	10.01	-	364,991
Apr 29, 2025	10.06	10.09	10.00	10.06	10.01	-0.59%	287,059
Apr 28, 2025	10.03	10.14	10.00	10.12	10.07	0.50%	390,930
Apr 25, 2025	9.78	10.14	9.69	10.07	10.02	2.55%	658,083
Apr 24, 2025	9.86	9.86	9.73	9.82	9.77	-0.51%	448,524
Apr 23, 2025	10.00	10.07	9.83	9.87	9.82	-0.20%	580,149