Farmland Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	10.55	10.77	10.53	10.55	10.55	-0.75%	529,130
Oct 13, 2026	10.64	10.74	10.60	10.63	10.63	0.66%	431,649
Oct 12, 2026	10.48	10.58	10.38	10.56	10.56	0.86%	472,435
Oct 9, 2026	10.46	10.60	10.44	10.47	10.47	-0.19%	488,638
Oct 8, 2026	10.40	10.57	10.26	10.49	10.49	1.25%	621,829
Oct 7, 2026	10.69	10.75	10.23	10.36	10.36	-3.54%	852,839
Oct 6, 2026	11.16	11.23	10.72	10.74	10.74	-3.68%	750,891
Oct 5, 2026	11.24	11.44	11.10	11.15	11.15	-0.80%	1,057,694
Oct 2, 2026	11.50	11.69	10.91	11.24	11.24	-2.18%	1,666,887
Oct 1, 2026	11.29	11.54	11.16	11.49	11.49	2.04%	1,227,136
Sep 30, 2026	11.17	11.46	11.01	11.35	11.26	2.34%	1,513,362
Sep 29, 2026	10.77	11.11	10.75	11.09	11.00	3.26%	1,151,569
Sep 28, 2026	10.83	10.89	10.70	10.74	10.65	-1.10%	478,905
Sep 25, 2026	10.72	10.87	10.63	10.86	10.77	1.50%	733,785
Sep 24, 2026	10.84	10.86	10.54	10.70	10.62	-0.83%	736,112
Sep 23, 2026	10.86	10.86	10.69	10.79	10.70	-1.19%	697,727
Sep 22, 2026	11.00	11.00	10.83	10.92	10.83	-0.27%	470,780
Sep 21, 2026	10.90	10.99	10.88	10.95	10.86	0.74%	436,517
Sep 18, 2026	10.92	10.93	10.75	10.87	10.78	-0.73%	574,469
Sep 17, 2026	10.85	11.04	10.85	10.95	10.86	1.48%	367,419
Sep 16, 2026	10.79	10.90	10.78	10.79	10.70	0.56%	542,953
Sep 15, 2026	10.78	10.82	10.69	10.73	10.64	-0.19%	390,439
Sep 14, 2026	10.66	10.79	10.61	10.75	10.66	0.47%	640,156
Sep 11, 2026	10.77	10.77	10.63	10.70	10.62	0.56%	333,367
Sep 10, 2026	10.75	10.82	10.54	10.64	10.56	-1.02%	425,283
Sep 9, 2026	10.81	10.87	10.54	10.75	10.66	-0.56%	821,073
Sep 8, 2026	10.61	10.93	10.61	10.81	10.72	1.50%	853,111
Sep 4, 2026	10.51	10.71	10.50	10.65	10.57	1.14%	522,459
Sep 3, 2026	10.57	10.63	10.46	10.53	10.45	0.77%	654,037
Sep 2, 2026	10.60	10.65	10.43	10.45	10.37	-0.95%	988,025
Sep 1, 2026	10.25	10.57	10.25	10.55	10.47	2.53%	824,674
Aug 31, 2026	10.15	10.33	10.13	10.29	10.21	0.39%	935,215
Aug 28, 2026	10.28	10.45	10.22	10.25	10.17	-	489,691
Aug 27, 2026	10.27	10.42	10.20	10.25	10.17	-1.06%	600,445
Aug 26, 2026	10.27	10.47	10.24	10.36	10.28	0.88%	833,937
Aug 25, 2026	10.38	10.38	10.15	10.27	10.19	-0.87%	385,375
Aug 24, 2026	10.21	10.44	10.21	10.36	10.28	1.97%	534,321
Aug 21, 2026	10.16	10.23	10.06	10.16	10.08	0.40%	460,166
Aug 20, 2026	9.99	10.19	9.97	10.12	10.04	1.10%	455,120
Aug 19, 2026	10.01	10.04	9.94	10.01	9.93	0.70%	437,050
Aug 18, 2026	9.80	10.01	9.79	9.94	9.86	1.64%	482,409
Aug 17, 2026	9.88	9.89	9.76	9.78	9.70	-1.41%	336,178
Aug 14, 2026	9.76	9.98	9.76	9.92	9.84	1.74%	450,058
Aug 13, 2026	9.83	9.90	9.74	9.75	9.67	0.21%	290,665
Aug 12, 2026	9.74	9.78	9.70	9.73	9.65	-0.10%	312,431
Aug 11, 2026	9.75	9.84	9.71	9.74	9.66	0.21%	340,760
Aug 10, 2026	9.85	9.85	9.54	9.72	9.64	-1.82%	543,688
Aug 7, 2026	10.02	10.02	9.89	9.90	9.82	-0.40%	577,962
Aug 6, 2026	9.99	10.04	9.89	9.94	9.86	0.61%	597,194
Aug 5, 2026	9.75	9.89	9.66	9.88	9.80	1.33%	491,269