Farmland Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	11.16	11.17	11.05	11.17	11.17	0.09%	197,242
Mar 27, 2025	11.03	11.19	11.03	11.16	11.16	0.90%	199,450
Mar 26, 2025	11.06	11.09	10.97	11.06	11.06	0.09%	185,744
Mar 25, 2025	11.04	11.10	10.94	11.05	11.05	-0.18%	341,836
Mar 24, 2025	11.03	11.09	10.95	11.07	11.07	1.10%	305,880
Mar 21, 2025	10.95	11.03	10.80	10.95	10.95	-0.90%	502,244
Mar 20, 2025	10.94	11.05	10.90	11.05	11.05	0.45%	232,775
Mar 19, 2025	11.06	11.07	10.82	11.00	11.00	-0.45%	259,709
Mar 18, 2025	11.04	11.14	10.98	11.05	11.05	-	283,421
Mar 17, 2025	10.88	11.07	10.88	11.05	11.05	1.28%	305,420
Mar 14, 2025	10.78	10.93	10.72	10.91	10.91	1.77%	304,161
Mar 13, 2025	10.91	10.97	10.66	10.72	10.72	-2.01%	386,298
Mar 12, 2025	10.94	11.06	10.77	10.94	10.94	0.27%	511,381
Mar 11, 2025	11.04	11.09	10.85	10.91	10.91	-1.00%	1,394,090
Mar 10, 2025	11.17	11.29	10.96	11.02	11.02	-1.17%	593,868
Mar 7, 2025	11.10	11.28	11.07	11.15	11.15	0.45%	459,681
Mar 6, 2025	11.24	11.27	11.05	11.10	11.10	-2.29%	377,634
Mar 5, 2025	11.45	11.52	11.25	11.36	11.36	-1.65%	347,968
Mar 4, 2025	11.50	11.67	11.48	11.55	11.55	-0.77%	475,573
Mar 3, 2025	11.67	11.88	11.62	11.64	11.64	-0.77%	485,356
Feb 28, 2025	11.61	11.77	11.61	11.73	11.73	1.03%	398,559
Feb 27, 2025	11.51	11.63	11.46	11.61	11.61	0.87%	342,588
Feb 26, 2025	11.74	11.74	11.48	11.51	11.51	-1.71%	434,363
Feb 25, 2025	11.85	11.89	11.47	11.71	11.71	-1.60%	973,614
Feb 24, 2025	12.40	12.47	11.72	11.90	11.90	-4.26%	1,734,936
Feb 21, 2025	12.58	12.61	12.40	12.43	12.43	-0.64%	437,021
Feb 20, 2025	12.06	12.87	11.86	12.51	12.51	7.47%	740,456
Feb 19, 2025	11.66	11.82	11.64	11.64	11.64	-0.85%	230,886
Feb 18, 2025	11.80	11.94	11.71	11.74	11.74	-0.59%	229,214
Feb 14, 2025	11.88	11.89	11.79	11.81	11.81	-0.25%	251,372
Feb 13, 2025	11.75	11.85	11.70	11.84	11.84	0.77%	176,607
Feb 12, 2025	11.61	11.76	11.53	11.75	11.75	0.17%	189,443
Feb 11, 2025	11.75	11.83	11.66	11.73	11.73	-0.93%	135,737
Feb 10, 2025	11.81	11.88	11.73	11.84	11.84	0.34%	134,415
Feb 7, 2025	11.76	11.81	11.67	11.80	11.80	-0.25%	151,947
Feb 6, 2025	11.85	11.87	11.74	11.83	11.83	0.25%	143,596
Feb 5, 2025	11.63	11.84	11.58	11.80	11.80	1.64%	265,372
Feb 4, 2025	11.50	11.67	11.40	11.61	11.61	0.17%	195,717
Feb 3, 2025	11.60	11.78	11.44	11.59	11.59	-0.69%	242,117
Jan 31, 2025	11.71	11.74	11.61	11.67	11.67	-0.34%	226,457
Jan 30, 2025	11.72	11.82	11.65	11.71	11.71	0.69%	177,328
Jan 29, 2025	11.62	11.67	11.46	11.63	11.63	-0.26%	173,044
Jan 28, 2025	11.66	11.84	11.61	11.66	11.66	-0.26%	171,379
Jan 27, 2025	11.53	11.77	11.53	11.69	11.69	1.56%	247,899
Jan 24, 2025	11.34	11.53	11.34	11.51	11.51	0.79%	170,356
Jan 23, 2025	11.40	11.48	11.34	11.42	11.42	-0.09%	186,251
Jan 22, 2025	11.71	11.71	11.41	11.43	11.43	-3.05%	246,349
Jan 21, 2025	11.75	11.86	11.74	11.79	11.79	0.68%	322,480
Jan 17, 2025	11.88	11.90	11.70	11.71	11.71	-0.93%	219,903
Jan 16, 2025	11.72	11.85	11.37	11.82	11.82	0.42%	182,646