Farmland Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	9.76	9.98	9.76	9.92	9.92	1.74%	450,043
Aug 13, 2026	9.83	9.90	9.74	9.75	9.75	0.21%	290,346
Aug 12, 2026	9.74	9.78	9.70	9.73	9.73	-0.10%	312,318
Aug 11, 2026	9.75	9.84	9.71	9.74	9.74	0.21%	340,633
Aug 10, 2026	9.85	9.85	9.54	9.72	9.72	-1.82%	543,478
Aug 7, 2026	10.02	10.02	9.89	9.90	9.90	-0.40%	577,893
Aug 6, 2026	9.99	10.04	9.89	9.94	9.94	0.61%	596,163
Aug 5, 2026	9.75	9.89	9.66	9.88	9.88	1.33%	491,025
Aug 4, 2026	9.53	9.78	9.49	9.75	9.75	1.88%	494,194
Aug 3, 2026	9.45	9.59	9.43	9.57	9.57	2.35%	549,919
Jul 31, 2026	9.45	9.56	9.29	9.35	9.35	-0.74%	525,313
Jul 30, 2026	9.47	9.59	9.21	9.42	9.42	-1.05%	610,404
Jul 29, 2026	9.60	9.62	9.48	9.52	9.52	-0.31%	396,380
Jul 28, 2026	9.65	9.73	9.55	9.55	9.55	-0.73%	312,309
Jul 27, 2026	9.65	9.68	9.58	9.62	9.62	0.21%	322,895
Jul 24, 2026	9.57	9.66	9.57	9.60	9.60	0.42%	281,576
Jul 23, 2026	9.62	9.64	9.52	9.56	9.56	-1.24%	295,814
Jul 22, 2026	9.75	9.77	9.63	9.68	9.68	-0.31%	243,707
Jul 21, 2026	9.64	9.71	9.59	9.71	9.71	0.83%	320,464
Jul 20, 2026	9.78	9.78	9.58	9.63	9.63	-0.82%	382,598
Jul 17, 2026	9.82	9.92	9.65	9.71	9.71	-1.22%	417,275
Jul 16, 2026	9.58	9.86	9.58	9.83	9.83	2.61%	445,795
Jul 15, 2026	9.67	9.81	9.56	9.58	9.58	-0.83%	402,553
Jul 14, 2026	9.61	9.71	9.56	9.66	9.66	0.63%	292,452
Jul 13, 2026	9.61	9.67	9.53	9.60	9.60	-	418,356
Jul 10, 2026	9.49	9.62	9.47	9.60	9.60	1.27%	454,361
Jul 9, 2026	9.60	9.60	9.47	9.48	9.48	-1.15%	455,257
Jul 8, 2026	9.57	9.60	9.50	9.59	9.59	0.10%	439,926
Jul 7, 2026	9.57	9.71	9.52	9.58	9.58	0.63%	482,422
Jul 6, 2026	9.65	9.67	9.52	9.52	9.52	-1.96%	462,343
Jul 2, 2026	9.76	9.79	9.65	9.71	9.71	0.52%	309,411
Jul 1, 2026	9.58	9.72	9.58	9.66	9.66	0.73%	342,051
Jun 30, 2026	9.75	9.80	9.59	9.68	9.59	-0.92%	640,331
Jun 29, 2026	9.87	9.90	9.77	9.77	9.68	-1.41%	651,000
Jun 26, 2026	9.64	9.92	9.64	9.91	9.82	3.23%	1,268,418
Jun 25, 2026	9.77	9.80	9.59	9.60	9.51	-1.23%	471,043
Jun 24, 2026	9.80	9.91	9.72	9.72	9.63	-1.12%	507,789
Jun 23, 2026	9.72	9.86	9.71	9.83	9.74	1.34%	364,426
Jun 22, 2026	9.75	9.78	9.69	9.70	9.61	-0.61%	346,665
Jun 18, 2026	9.70	9.79	9.66	9.76	9.67	0.72%	416,976
Jun 17, 2026	9.79	9.82	9.61	9.69	9.60	-1.12%	507,339
Jun 16, 2026	9.80	9.93	9.67	9.80	9.71	0.41%	492,096
Jun 15, 2026	10.10	10.10	9.75	9.76	9.67	-2.20%	518,118
Jun 12, 2026	9.95	10.04	9.94	9.98	9.89	0.91%	358,613
Jun 11, 2026	9.94	10.00	9.86	9.89	9.80	-0.20%	407,891
Jun 10, 2026	10.21	10.26	9.89	9.91	9.82	-3.51%	605,216
Jun 9, 2026	10.20	10.42	10.17	10.27	10.17	1.38%	368,319
Jun 8, 2026	10.42	10.49	10.13	10.13	10.04	-1.94%	379,692
Jun 5, 2026	10.25	10.49	10.25	10.33	10.23	0.49%	364,710
Jun 4, 2026	10.31	10.42	10.21	10.28	10.18	-0.29%	349,059