Farmland Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.52	10.57	10.38	10.43	10.43	-0.38%	249,082
May 21, 2026	10.43	10.52	10.35	10.47	10.47	0.38%	252,944
May 20, 2026	10.22	10.49	10.22	10.43	10.43	2.36%	352,393
May 19, 2026	10.38	10.38	10.19	10.19	10.19	-1.92%	318,655
May 18, 2026	10.22	10.43	10.21	10.39	10.39	2.26%	326,023
May 15, 2026	10.27	10.27	10.14	10.16	10.16	-1.84%	413,674
May 14, 2026	10.47	10.51	10.30	10.35	10.35	-0.48%	338,569
May 13, 2026	10.35	10.42	10.29	10.40	10.40	-	434,385
May 12, 2026	10.39	10.50	10.34	10.40	10.40	-0.19%	290,221
May 11, 2026	10.56	10.62	10.36	10.42	10.42	-1.51%	384,294
May 8, 2026	10.62	10.65	10.57	10.58	10.58	-	276,586
May 7, 2026	10.67	10.80	10.57	10.58	10.58	-0.94%	356,684
May 6, 2026	10.62	10.76	10.60	10.68	10.68	1.04%	327,465
May 5, 2026	10.53	10.66	10.52	10.57	10.57	0.38%	358,082
May 4, 2026	10.62	10.76	10.49	10.53	10.53	-1.68%	343,767
May 1, 2026	10.78	10.89	10.57	10.71	10.71	-0.37%	592,388
Apr 30, 2026	11.21	11.46	10.74	10.75	10.75	-6.36%	631,936
Apr 29, 2026	11.50	11.57	11.35	11.48	11.48	-0.52%	375,279
Apr 28, 2026	11.68	11.70	11.54	11.54	11.54	-1.11%	281,863
Apr 27, 2026	11.71	11.83	11.66	11.67	11.67	-0.34%	223,064
Apr 24, 2026	11.65	11.73	11.57	11.71	11.71	0.95%	269,631
Apr 23, 2026	11.51	11.66	11.51	11.60	11.60	0.69%	146,211
Apr 22, 2026	11.59	11.70	11.51	11.52	11.52	-0.43%	169,530
Apr 21, 2026	11.73	11.74	11.54	11.57	11.57	-1.62%	304,242
Apr 20, 2026	11.68	11.82	11.67	11.76	11.76	-0.25%	234,356
Apr 17, 2026	11.62	11.80	11.61	11.79	11.79	2.17%	298,476
Apr 16, 2026	11.50	11.61	11.49	11.54	11.54	0.09%	262,897
Apr 15, 2026	11.73	11.84	11.51	11.53	11.53	-2.12%	327,682
Apr 14, 2026	11.73	11.87	11.69	11.78	11.78	0.77%	256,496
Apr 13, 2026	11.70	11.70	11.54	11.69	11.69	-0.51%	303,403
Apr 10, 2026	11.79	11.82	11.68	11.75	11.75	0.17%	357,902
Apr 9, 2026	11.62	11.85	11.56	11.73	11.73	0.95%	414,952
Apr 8, 2026	11.75	11.77	11.53	11.62	11.62	0.69%	289,835
Apr 7, 2026	11.42	11.57	11.37	11.54	11.54	1.05%	263,530
Apr 6, 2026	11.40	11.54	11.38	11.42	11.42	-0.09%	343,166
Apr 2, 2026	11.15	11.48	11.15	11.43	11.43	1.60%	328,806
Apr 1, 2026	11.16	11.29	11.15	11.25	11.25	0.99%	481,277
Mar 31, 2026	11.32	11.32	11.03	11.23	11.14	1.35%	500,488
Mar 30, 2026	10.96	11.18	10.86	11.08	10.99	1.84%	478,037
Mar 27, 2026	10.93	11.06	10.84	10.88	10.79	-1.18%	400,328
Mar 26, 2026	10.98	11.04	10.92	11.01	10.92	-0.27%	333,593
Mar 25, 2026	11.23	11.23	10.98	11.04	10.95	-0.45%	287,138
Mar 24, 2026	10.87	11.14	10.85	11.09	11.00	0.73%	433,526
Mar 23, 2026	11.04	11.21	10.83	11.01	10.92	1.57%	528,512
Mar 20, 2026	11.30	11.30	10.77	10.84	10.75	-3.82%	821,932
Mar 19, 2026	11.42	11.53	11.22	11.27	11.18	-2.59%	502,661
Mar 18, 2026	11.81	11.90	11.56	11.57	11.48	-2.69%	386,647
Mar 17, 2026	11.96	12.04	11.86	11.89	11.79	0.08%	417,554
Mar 16, 2026	11.79	12.02	11.68	11.88	11.78	2.50%	544,768
Mar 13, 2026	12.06	12.10	11.56	11.59	11.50	-3.17%	537,843