Farmland Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	8.60	8.94	8.59	8.74	8.74	1.86%	1,504,555
Nov 2, 2026	8.39	8.63	8.28	8.58	8.58	1.78%	1,512,167
Oct 30, 2026	8.68	8.81	8.35	8.43	8.43	-4.20%	1,861,021
Oct 29, 2026	9.41	9.56	8.56	8.80	8.80	-13.13%	2,811,222
Oct 28, 2026	10.27	10.27	10.12	10.13	10.13	-1.84%	561,127
Oct 27, 2026	10.26	10.36	10.22	10.32	10.32	0.78%	482,648
Oct 26, 2026	10.25	10.36	10.22	10.24	10.24	-0.10%	401,037
Oct 23, 2026	10.01	10.26	10.01	10.25	10.25	2.50%	481,096
Oct 22, 2026	9.89	10.09	9.86	10.00	10.00	1.63%	475,116
Oct 21, 2026	10.05	10.11	9.82	9.84	9.84	-1.99%	506,696
Oct 20, 2026	9.97	10.28	9.95	10.04	10.04	1.01%	458,022
Oct 19, 2026	10.36	10.36	9.88	9.94	9.94	-3.96%	745,741
Oct 16, 2026	10.60	10.60	10.33	10.35	10.35	-1.90%	628,108
Oct 15, 2026	10.63	10.74	10.51	10.55	10.55	-	784,489
Oct 14, 2026	10.55	10.77	10.53	10.55	10.55	-0.75%	528,669
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