Farmland Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	11.74	11.83	11.68	11.77	11.77	1.99%	245,092
Jan 14, 2025	11.42	11.57	11.42	11.54	11.54	1.23%	185,652
Jan 13, 2025	11.35	11.42	11.23	11.40	11.40	-0.09%	211,234
Jan 10, 2025	11.70	11.76	11.33	11.41	11.41	-3.06%	275,981
Jan 8, 2025	11.78	11.99	11.67	11.77	11.77	1.20%	543,630
Jan 7, 2025	11.60	11.72	11.55	11.63	11.63	0.78%	424,815
Jan 6, 2025	11.88	11.92	11.54	11.54	11.54	-2.86%	333,306
Jan 3, 2025	11.81	11.94	11.81	11.88	11.88	1.02%	208,845
Jan 2, 2025	11.79	11.83	11.69	11.76	11.76	-	328,637
Dec 31, 2024	11.67	11.81	11.67	11.76	11.70	0.77%	332,232
Dec 30, 2024	11.57	11.70	11.49	11.67	11.61	0.86%	343,181
Dec 27, 2024	11.61	11.71	11.50	11.57	11.51	-0.94%	287,556
Dec 26, 2024	11.50	11.69	11.46	11.68	11.62	1.13%	274,422
Dec 24, 2024	11.16	11.56	11.16	11.55	11.49	2.76%	355,715
Dec 23, 2024	11.31	11.40	11.15	11.24	11.18	-8.77%	816,957
Dec 20, 2024	12.00	12.39	11.91	12.32	11.12	1.82%	1,174,473
Dec 19, 2024	12.25	12.30	12.09	12.10	10.92	-0.33%	597,321
Dec 18, 2024	12.69	12.78	12.08	12.14	10.96	-3.80%	529,806
Dec 17, 2024	12.26	12.64	12.26	12.62	11.39	2.94%	482,625
Dec 16, 2024	12.64	12.70	12.25	12.26	11.07	-3.01%	565,657
Dec 13, 2024	12.71	12.77	12.51	12.64	11.41	3.69%	479,999
Dec 12, 2024	12.21	12.37	12.19	12.19	11.00	-0.65%	209,837
Dec 11, 2024	12.39	12.39	12.22	12.27	11.08	-0.57%	193,785
Dec 10, 2024	12.13	12.39	12.10	12.34	11.14	1.31%	178,086
Dec 9, 2024	12.22	12.30	12.08	12.18	10.99	-0.41%	222,489
Dec 6, 2024	12.35	12.40	12.17	12.23	11.04	-0.97%	158,403
Dec 5, 2024	12.24	12.35	12.19	12.35	11.15	1.06%	180,772
Dec 4, 2024	12.49	12.54	12.20	12.22	11.03	-2.24%	403,629
Dec 3, 2024	12.78	12.78	12.33	12.50	11.28	-0.79%	332,305
Dec 2, 2024	12.76	12.76	12.52	12.60	11.37	-0.87%	279,741
Nov 29, 2024	12.76	12.83	12.70	12.71	11.47	0.39%	125,133
Nov 27, 2024	12.69	12.85	12.66	12.66	11.43	0.08%	181,510
Nov 26, 2024	12.70	12.74	12.59	12.65	11.42	-0.86%	200,740
Nov 25, 2024	12.56	12.82	12.56	12.76	11.52	1.67%	247,433
Nov 22, 2024	12.46	12.66	12.46	12.55	11.33	1.62%	289,749
Nov 21, 2024	12.47	12.56	12.33	12.35	11.15	-0.48%	1,557,483
Nov 20, 2024	12.39	12.48	12.20	12.41	11.20	-0.48%	362,525
Nov 19, 2024	12.27	12.52	12.22	12.47	11.26	1.63%	370,827
Nov 18, 2024	12.16	12.37	12.16	12.27	11.08	0.74%	297,967
Nov 15, 2024	12.10	12.27	12.10	12.18	10.99	0.83%	465,645
Nov 14, 2024	12.20	12.27	12.03	12.08	10.90	-0.74%	419,593
Nov 13, 2024	12.27	12.43	12.16	12.17	10.98	-	421,943
Nov 12, 2024	12.31	12.44	12.16	12.17	10.98	-1.14%	365,197
Nov 11, 2024	12.28	12.48	12.26	12.31	11.11	0.08%	342,785
Nov 8, 2024	12.19	12.46	12.16	12.30	11.10	1.15%	297,888
Nov 7, 2024	12.32	12.41	12.10	12.16	10.98	-1.78%	364,410
Nov 6, 2024	12.55	12.65	12.27	12.38	11.17	0.08%	584,673
Nov 5, 2024	11.86	12.38	11.79	12.37	11.17	4.39%	383,678
Nov 4, 2024	11.60	12.08	11.60	11.85	10.70	2.16%	582,845
Nov 1, 2024	11.68	11.72	11.49	11.60	10.47	-0.94%	423,413
Oct 31, 2024	11.24	12.05	11.24	11.71	10.57	6.07%	539,352
Oct 30, 2024	10.94	11.15	10.93	11.04	9.96	0.36%	205,145
Oct 29, 2024	11.02	11.06	10.95	11.00	9.93	-0.90%	166,370
Oct 28, 2024	11.05	11.13	11.02	11.10	10.02	1.00%	126,866
Oct 25, 2024	11.23	11.27	10.97	10.99	9.92	-1.79%	162,704
Oct 24, 2024	11.18	11.28	11.18	11.19	10.10	0.18%	206,247
Oct 23, 2024	11.16	11.22	11.10	11.17	10.08	-0.27%	160,930
Oct 22, 2024	11.07	11.30	11.02	11.20	10.11	0.72%	231,305
Oct 21, 2024	11.07	11.28	11.02	11.12	10.04	0.72%	441,906
Oct 18, 2024	10.94	11.05	10.82	11.04	9.96	1.38%	270,791
Oct 17, 2024	10.96	10.96	10.81	10.89	9.83	-0.64%	167,123
Oct 16, 2024	10.85	10.98	10.85	10.96	9.89	1.11%	163,140
Oct 15, 2024	10.81	10.91	10.80	10.84	9.78	0.37%	188,637
Oct 14, 2024	10.67	10.81	10.67	10.80	9.75	0.93%	157,631
Oct 11, 2024	10.65	10.74	10.65	10.70	9.66	0.85%	208,310
Oct 10, 2024	10.55	10.64	10.55	10.61	9.58	-0.09%	428,160
Oct 9, 2024	10.62	10.67	10.54	10.62	9.59	-0.09%	246,826
Oct 8, 2024	10.64	10.67	10.49	10.63	9.59	-0.09%	357,040
Oct 7, 2024	10.71	10.73	10.57	10.64	9.60	-0.93%	389,092
Oct 4, 2024	10.76	10.87	10.67	10.74	9.69	-0.19%	260,872
Oct 3, 2024	10.70	10.96	10.65	10.76	9.71	4.36%	667,917
Oct 2, 2024	10.13	10.35	10.10	10.31	9.31	1.38%	300,741
Oct 1, 2024	10.43	10.43	10.15	10.17	9.18	-2.68%	263,194
Sep 30, 2024	10.44	10.53	10.36	10.45	9.38	-0.19%	167,232
Sep 27, 2024	10.50	10.64	10.43	10.47	9.40	0.67%	334,025