Farmland Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	10.78	10.89	10.57	10.71	10.71	-0.37%	592,192
Apr 30, 2026	11.21	11.46	10.74	10.75	10.75	-6.36%	631,154
Apr 29, 2026	11.50	11.57	11.35	11.48	11.48	-0.52%	374,819
Apr 28, 2026	11.68	11.70	11.54	11.54	11.54	-1.11%	280,979
Apr 27, 2026	11.71	11.83	11.66	11.67	11.67	-0.34%	223,019
Apr 24, 2026	11.65	11.73	11.57	11.71	11.71	0.95%	268,418
Apr 23, 2026	11.51	11.66	11.51	11.60	11.60	0.69%	146,203
Apr 22, 2026	11.59	11.70	11.51	11.52	11.52	-0.43%	169,492
Apr 21, 2026	11.73	11.74	11.54	11.57	11.57	-1.62%	304,134
Apr 20, 2026	11.68	11.82	11.67	11.76	11.76	-0.25%	234,230
Apr 17, 2026	11.62	11.80	11.61	11.79	11.79	2.17%	297,848
Apr 16, 2026	11.50	11.61	11.49	11.54	11.54	0.09%	259,685
Apr 15, 2026	11.73	11.84	11.51	11.53	11.53	-2.12%	327,445
Apr 14, 2026	11.73	11.87	11.69	11.78	11.78	0.77%	253,847
Apr 13, 2026	11.70	11.70	11.54	11.69	11.69	-0.51%	303,178
Apr 10, 2026	11.79	11.82	11.68	11.75	11.75	0.17%	357,610
Apr 9, 2026	11.62	11.85	11.56	11.73	11.73	0.95%	410,447
Apr 8, 2026	11.75	11.77	11.53	11.62	11.62	0.69%	289,822
Apr 7, 2026	11.42	11.57	11.37	11.54	11.54	1.05%	262,063
Apr 6, 2026	11.40	11.54	11.38	11.42	11.42	-0.09%	342,847
Apr 2, 2026	11.15	11.48	11.15	11.43	11.43	1.60%	327,592
Apr 1, 2026	11.16	11.29	11.15	11.25	11.25	0.18%	480,092
Mar 31, 2026	11.32	11.32	11.03	11.23	11.14	1.35%	500,168
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
Mar 12, 2026	12.01	12.22	11.70	11.97	11.87	-4.32%	573,660
Mar 11, 2026	12.49	12.68	12.40	12.51	12.41	-0.87%	274,996
Mar 10, 2026	12.47	12.82	12.38	12.62	12.52	1.69%	373,341
Mar 9, 2026	12.30	12.47	12.02	12.41	12.31	-0.16%	536,866
Mar 6, 2026	12.64	12.80	12.38	12.43	12.33	-3.12%	532,390
Mar 5, 2026	12.94	13.00	12.74	12.83	12.73	-1.08%	522,901
Mar 4, 2026	12.96	13.03	12.73	12.97	12.87	0.46%	418,925
Mar 3, 2026	12.95	13.00	12.69	12.91	12.81	-1.00%	444,938
Mar 2, 2026	12.89	13.23	12.75	13.04	12.94	-	770,781
Feb 27, 2026	13.00	13.11	12.96	13.04	12.94	0.46%	678,371
Feb 26, 2026	12.95	13.03	12.82	12.98	12.88	0.15%	662,617
Feb 25, 2026	12.60	13.00	12.59	12.96	12.86	2.69%	980,433
Feb 24, 2026	12.32	12.67	12.05	12.62	12.52	2.60%	1,369,159
Feb 23, 2026	11.98	12.39	11.95	12.30	12.20	3.45%	1,611,494
Feb 20, 2026	11.93	11.98	11.36	11.89	11.79	-0.17%	1,438,914