Farmland Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	10.86	10.86	10.69	10.79	10.79	-1.19%	697,493
Sep 22, 2026	11.00	11.00	10.83	10.92	10.92	-0.27%	470,102
Sep 21, 2026	10.90	10.99	10.88	10.95	10.95	0.74%	435,441
Sep 18, 2026	10.92	10.93	10.75	10.87	10.87	-0.73%	573,181
Sep 17, 2026	10.85	11.04	10.85	10.95	10.95	1.48%	367,386
Sep 16, 2026	10.79	10.90	10.78	10.79	10.79	0.56%	541,663
Sep 15, 2026	10.78	10.82	10.69	10.73	10.73	-0.19%	390,290
Sep 14, 2026	10.66	10.79	10.61	10.75	10.75	0.47%	639,886
Sep 11, 2026	10.77	10.77	10.63	10.70	10.70	0.56%	330,533
Sep 10, 2026	10.75	10.82	10.54	10.64	10.64	-1.02%	425,058
Sep 9, 2026	10.81	10.87	10.54	10.75	10.75	-0.56%	820,315
Sep 8, 2026	10.61	10.93	10.61	10.81	10.81	1.50%	852,757
Sep 4, 2026	10.51	10.71	10.50	10.65	10.65	1.14%	522,088
Sep 3, 2026	10.57	10.63	10.46	10.53	10.53	0.77%	654,012
Sep 2, 2026	10.60	10.65	10.43	10.45	10.45	-0.95%	987,719
Sep 1, 2026	10.25	10.57	10.25	10.55	10.55	2.53%	822,041
Aug 31, 2026	10.15	10.33	10.13	10.29	10.29	0.39%	932,764
Aug 28, 2026	10.28	10.45	10.22	10.25	10.25	-	489,638
Aug 27, 2026	10.27	10.42	10.20	10.25	10.25	-1.06%	598,321
Aug 26, 2026	10.27	10.47	10.24	10.36	10.36	0.88%	832,935
Aug 25, 2026	10.38	10.38	10.15	10.27	10.27	-0.87%	385,368
Aug 24, 2026	10.21	10.44	10.21	10.36	10.36	1.97%	533,431
Aug 21, 2026	10.16	10.23	10.06	10.16	10.16	0.40%	460,103
Aug 20, 2026	9.99	10.19	9.97	10.12	10.12	1.10%	455,082
Aug 19, 2026	10.01	10.04	9.94	10.01	10.01	0.70%	436,843
Aug 18, 2026	9.80	10.01	9.79	9.94	9.94	1.64%	482,258
Aug 17, 2026	9.88	9.89	9.76	9.78	9.78	-1.41%	335,948
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