Farmland Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	11.85	11.93	11.66	11.88	11.88	0.59%	711,738
Feb 9, 2026	11.58	11.81	11.47	11.81	11.81	1.72%	585,066
Feb 6, 2026	11.54	11.64	11.46	11.61	11.61	1.22%	433,934
Feb 5, 2026	11.40	11.54	11.40	11.47	11.47	0.09%	501,962
Feb 4, 2026	11.48	11.60	11.36	11.46	11.46	0.53%	581,575
Feb 3, 2026	11.30	11.44	11.29	11.40	11.40	1.15%	491,417
Feb 2, 2026	11.52	11.60	11.08	11.27	11.27	-2.93%	703,884
Jan 30, 2026	11.40	11.65	11.28	11.61	11.61	1.75%	758,044
Jan 29, 2026	11.04	11.41	11.03	11.41	11.41	4.20%	545,548
Jan 28, 2026	10.98	11.11	10.93	10.95	10.95	-0.18%	431,161
Jan 27, 2026	11.00	11.07	10.93	10.97	10.97	0.09%	389,110
Jan 26, 2026	10.90	11.02	10.80	10.96	10.96	1.39%	631,917
Jan 23, 2026	10.88	10.96	10.73	10.81	10.81	-0.46%	380,870
Jan 22, 2026	10.85	11.11	10.81	10.86	10.86	0.84%	859,972
Jan 21, 2026	10.56	10.77	10.50	10.77	10.77	2.57%	467,397
Jan 20, 2026	10.64	10.66	10.48	10.50	10.50	-1.87%	385,771
Jan 16, 2026	10.59	10.71	10.58	10.70	10.70	1.13%	305,226
Jan 15, 2026	10.53	10.61	10.48	10.58	10.58	0.09%	433,372
Jan 14, 2026	10.27	10.57	10.27	10.57	10.57	2.62%	419,641
Jan 13, 2026	10.34	10.40	10.27	10.30	10.30	0.19%	299,009
Jan 12, 2026	10.10	10.34	10.05	10.28	10.28	1.68%	411,765
Jan 9, 2026	10.14	10.20	10.07	10.11	10.11	-0.20%	246,573
Jan 8, 2026	9.92	10.15	9.92	10.13	10.13	1.50%	304,887
Jan 7, 2026	10.03	10.09	9.80	9.98	9.98	-0.89%	459,512
Jan 6, 2026	9.90	10.08	9.86	10.07	10.07	1.72%	624,548
Jan 5, 2026	9.70	9.93	9.69	9.90	9.90	2.38%	671,508
Jan 2, 2026	9.67	9.72	9.52	9.67	9.67	-0.21%	582,982
Dec 31, 2025	9.63	9.72	9.63	9.69	9.63	0.62%	541,816
Dec 30, 2025	9.64	9.73	9.63	9.63	9.57	0.10%	423,421
Dec 29, 2025	9.70	9.73	9.62	9.62	9.56	-1.03%	522,927
Dec 26, 2025	9.84	9.85	9.66	9.72	9.66	-1.22%	431,708
Dec 24, 2025	9.80	9.87	9.75	9.84	9.78	0.61%	244,398
Dec 23, 2025	9.78	9.84	9.73	9.78	9.72	-1.91%	717,658
Dec 22, 2025	10.05	10.07	9.93	9.97	9.71	-0.70%	583,139
Dec 19, 2025	10.31	10.37	10.02	10.04	9.78	-3.46%	1,113,751
Dec 18, 2025	10.42	10.53	10.37	10.40	10.13	-0.19%	415,904
Dec 17, 2025	10.22	10.48	10.22	10.42	10.15	1.76%	749,616
Dec 16, 2025	10.10	10.27	10.10	10.24	9.97	1.69%	575,262
Dec 15, 2025	10.15	10.26	10.06	10.07	9.81	-0.20%	684,248
Dec 12, 2025	10.02	10.11	9.95	10.09	9.83	1.00%	478,969
Dec 11, 2025	10.00	10.01	9.95	9.99	9.73	0.10%	434,000
Dec 10, 2025	10.02	10.05	9.97	9.98	9.72	-0.20%	455,407
Dec 9, 2025	10.05	10.13	9.99	10.00	9.74	-	573,085
Dec 8, 2025	10.00	10.06	9.97	10.00	9.74	0.50%	566,835
Dec 5, 2025	9.96	10.08	9.95	9.95	9.69	-	361,786
Dec 4, 2025	10.05	10.05	9.93	9.95	9.69	-0.50%	349,150
Dec 3, 2025	9.86	10.00	9.83	10.00	9.74	1.73%	495,421
Dec 2, 2025	9.73	9.91	9.65	9.83	9.57	1.13%	576,808
Dec 1, 2025	9.77	9.80	9.66	9.72	9.47	-1.22%	520,780
Nov 28, 2025	9.78	9.84	9.67	9.84	9.58	0.72%	578,210