Farmland Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	9.95	10.04	9.94	9.98	9.98	0.91%	358,587
Jun 11, 2026	9.94	10.00	9.86	9.89	9.89	-0.20%	406,952
Jun 10, 2026	10.21	10.26	9.89	9.91	9.91	-3.51%	605,091
Jun 9, 2026	10.20	10.42	10.17	10.27	10.27	1.38%	367,538
Jun 8, 2026	10.42	10.49	10.13	10.13	10.13	-1.94%	379,577
Jun 5, 2026	10.25	10.49	10.25	10.33	10.33	0.49%	364,198
Jun 4, 2026	10.31	10.42	10.21	10.28	10.28	-0.29%	348,767
Jun 3, 2026	10.34	10.39	10.27	10.31	10.31	-0.67%	364,685
Jun 2, 2026	10.29	10.43	10.28	10.38	10.38	0.78%	303,029
Jun 1, 2026	10.22	10.34	10.22	10.30	10.30	0.29%	396,085
May 29, 2026	10.40	10.42	10.27	10.27	10.27	-1.34%	396,540
May 28, 2026	10.41	10.50	10.41	10.41	10.41	-0.38%	330,398
May 27, 2026	10.47	10.57	10.45	10.45	10.45	0.10%	276,271
May 26, 2026	10.45	10.62	10.42	10.44	10.44	0.10%	368,573
May 22, 2026	10.52	10.57	10.38	10.43	10.43	-0.38%	249,082
May 21, 2026	10.43	10.52	10.35	10.47	10.47	0.38%	252,944
May 20, 2026	10.22	10.49	10.22	10.43	10.43	2.36%	352,393
May 19, 2026	10.38	10.38	10.19	10.19	10.19	-1.92%	318,655
May 18, 2026	10.22	10.43	10.21	10.39	10.39	2.26%	326,023
May 15, 2026	10.27	10.27	10.14	10.16	10.16	-1.84%	413,674
May 14, 2026	10.47	10.51	10.30	10.35	10.35	-0.48%	338,569
May 13, 2026	10.35	10.42	10.29	10.40	10.40	-	434,385
May 12, 2026	10.39	10.50	10.34	10.40	10.40	-0.19%	290,221
May 11, 2026	10.56	10.62	10.36	10.42	10.42	-1.51%	384,294
May 8, 2026	10.62	10.65	10.57	10.58	10.58	-	276,586
May 7, 2026	10.67	10.80	10.57	10.58	10.58	-0.94%	356,684
May 6, 2026	10.62	10.76	10.60	10.68	10.68	1.04%	327,465
May 5, 2026	10.53	10.66	10.52	10.57	10.57	0.38%	358,082
May 4, 2026	10.62	10.76	10.49	10.53	10.53	-1.68%	343,767
May 1, 2026	10.78	10.89	10.57	10.71	10.71	-0.37%	592,388
Apr 30, 2026	11.21	11.46	10.74	10.75	10.75	-6.36%	631,936
Apr 29, 2026	11.50	11.57	11.35	11.48	11.48	-0.52%	375,279
Apr 28, 2026	11.68	11.70	11.54	11.54	11.54	-1.11%	281,863
Apr 27, 2026	11.71	11.83	11.66	11.67	11.67	-0.34%	223,064
Apr 24, 2026	11.65	11.73	11.57	11.71	11.71	0.95%	269,631
Apr 23, 2026	11.51	11.66	11.51	11.60	11.60	0.69%	146,211
Apr 22, 2026	11.59	11.70	11.51	11.52	11.52	-0.43%	169,530
Apr 21, 2026	11.73	11.74	11.54	11.57	11.57	-1.62%	304,242
Apr 20, 2026	11.68	11.82	11.67	11.76	11.76	-0.25%	234,356
Apr 17, 2026	11.62	11.80	11.61	11.79	11.79	2.17%	298,476
Apr 16, 2026	11.50	11.61	11.49	11.54	11.54	0.09%	262,897
Apr 15, 2026	11.73	11.84	11.51	11.53	11.53	-2.12%	327,682
Apr 14, 2026	11.73	11.87	11.69	11.78	11.78	0.77%	256,496
Apr 13, 2026	11.70	11.70	11.54	11.69	11.69	-0.51%	303,403
Apr 10, 2026	11.79	11.82	11.68	11.75	11.75	0.17%	357,902
Apr 9, 2026	11.62	11.85	11.56	11.73	11.73	0.95%	414,952
Apr 8, 2026	11.75	11.77	11.53	11.62	11.62	0.69%	289,835
Apr 7, 2026	11.42	11.57	11.37	11.54	11.54	1.05%	263,530
Apr 6, 2026	11.40	11.54	11.38	11.42	11.42	-0.09%	343,166
Apr 2, 2026	11.15	11.48	11.15	11.43	11.43	1.60%	328,806