Farmland Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.30	11.30	10.77	10.84	10.84	-3.82%	815,259
Mar 19, 2026	11.42	11.53	11.22	11.27	11.27	-2.59%	491,881
Mar 18, 2026	11.81	11.90	11.56	11.57	11.57	-2.69%	386,594
Mar 17, 2026	11.96	12.04	11.86	11.89	11.89	0.08%	417,533
Mar 16, 2026	11.79	12.02	11.68	11.88	11.88	2.50%	544,680
Mar 13, 2026	12.06	12.10	11.56	11.59	11.59	-3.17%	537,780
Mar 12, 2026	12.01	12.22	11.70	11.97	11.97	-4.32%	572,982
Mar 11, 2026	12.49	12.68	12.40	12.51	12.51	-0.87%	274,962
Mar 10, 2026	12.47	12.82	12.38	12.62	12.62	1.69%	373,331
Mar 9, 2026	12.30	12.47	12.02	12.41	12.41	-0.16%	536,865
Mar 6, 2026	12.64	12.80	12.38	12.43	12.43	-3.12%	527,394
Mar 5, 2026	12.94	13.00	12.74	12.83	12.83	-1.08%	522,900
Mar 4, 2026	12.96	13.03	12.73	12.97	12.97	0.46%	418,555
Mar 3, 2026	12.95	13.00	12.69	12.91	12.91	-1.00%	444,606
Mar 2, 2026	12.89	13.23	12.75	13.04	13.04	-	770,462
Feb 27, 2026	13.00	13.11	12.96	13.04	13.04	0.46%	677,574
Feb 26, 2026	12.95	13.03	12.82	12.98	12.98	0.15%	662,243
Feb 25, 2026	12.60	13.00	12.59	12.96	12.96	2.69%	979,481
Feb 24, 2026	12.32	12.67	12.05	12.62	12.62	2.60%	1,368,979
Feb 23, 2026	11.98	12.39	11.95	12.30	12.30	3.45%	1,607,800
Feb 20, 2026	11.93	11.98	11.36	11.89	11.89	-0.17%	1,438,805
Feb 19, 2026	12.12	12.34	11.82	11.91	11.91	1.97%	2,056,246
Feb 18, 2026	11.83	11.83	11.56	11.68	11.68	-2.01%	954,530
Feb 17, 2026	12.05	12.05	11.74	11.92	11.92	-0.50%	711,078
Feb 13, 2026	11.95	12.09	11.87	11.98	11.98	1.01%	803,436
Feb 12, 2026	12.19	12.35	11.86	11.86	11.86	-2.23%	613,147
Feb 11, 2026	12.00	12.15	11.95	12.13	12.13	2.10%	722,947
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