Farmland Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	10.34	10.39	10.27	10.31	10.21	-0.67%	364,865
Jun 2, 2026	10.29	10.43	10.28	10.38	10.28	0.78%	303,064
Jun 1, 2026	10.22	10.34	10.22	10.30	10.20	0.29%	396,090
May 29, 2026	10.40	10.42	10.27	10.27	10.17	-1.34%	397,355
May 28, 2026	10.41	10.50	10.41	10.41	10.31	-0.38%	330,453
May 27, 2026	10.47	10.57	10.45	10.45	10.35	0.10%	276,422
May 26, 2026	10.45	10.62	10.42	10.44	10.34	0.10%	368,600
May 22, 2026	10.52	10.57	10.38	10.43	10.33	-0.38%	249,106
May 21, 2026	10.43	10.52	10.35	10.47	10.37	0.38%	253,146
May 20, 2026	10.22	10.49	10.22	10.43	10.33	2.36%	352,748
May 19, 2026	10.38	10.38	10.19	10.19	10.10	-1.92%	320,026
May 18, 2026	10.22	10.43	10.21	10.39	10.29	2.26%	326,084
May 15, 2026	10.27	10.27	10.14	10.16	10.07	-1.84%	413,674
May 14, 2026	10.47	10.51	10.30	10.35	10.25	-0.48%	338,569
May 13, 2026	10.35	10.42	10.29	10.40	10.30	-	434,385
May 12, 2026	10.39	10.50	10.34	10.40	10.30	-0.19%	290,221
May 11, 2026	10.56	10.62	10.36	10.42	10.32	-1.51%	384,294
May 8, 2026	10.62	10.65	10.57	10.58	10.48	-	276,586
May 7, 2026	10.67	10.80	10.57	10.58	10.48	-0.94%	356,684
May 6, 2026	10.62	10.76	10.60	10.68	10.58	1.04%	327,465
May 5, 2026	10.53	10.66	10.52	10.57	10.47	0.38%	358,082
May 4, 2026	10.62	10.76	10.49	10.53	10.43	-1.68%	343,767
May 1, 2026	10.78	10.89	10.57	10.71	10.61	-0.37%	592,388
Apr 30, 2026	11.21	11.46	10.74	10.75	10.65	-6.36%	631,936
Apr 29, 2026	11.50	11.57	11.35	11.48	11.37	-0.52%	375,279
Apr 28, 2026	11.68	11.70	11.54	11.54	11.43	-1.11%	281,863
Apr 27, 2026	11.71	11.83	11.66	11.67	11.56	-0.34%	223,064
Apr 24, 2026	11.65	11.73	11.57	11.71	11.60	0.95%	269,631
Apr 23, 2026	11.51	11.66	11.51	11.60	11.49	0.69%	146,211
Apr 22, 2026	11.59	11.70	11.51	11.52	11.41	-0.43%	169,530