5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+2.48%
3 MONTH PERFORMANCE
-4.35%
6 MONTH PERFORMANCE
-17.36%
YEAR-TO-DATE PERFORMANCE
+2.17%
1 YEAR PERFORMANCE
-7.74%
Farmland Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $9.76 | $9.91 (1.54%) | $9.92 | $9.76 | 31.66 K | |
| 08/13/2026 | $9.83 | $9.75 (-0.81%) | $9.90 | $9.74 | 290.67 K | $422.84 M |
| 08/12/2026 | $9.74 | $9.73 (-0.1%) | $9.78 | $9.70 | 312.43 K | $421.97 M |
| 08/11/2026 | $9.75 | $9.74 (-0.1%) | $9.84 | $9.71 | 340.76 K | $422.40 M |
| 08/10/2026 | $9.85 | $9.72 (-1.32%) | $9.85 | $9.54 | 543.69 K | $421.54 M |
| 08/07/2026 | $10.02 | $9.90 (-1.2%) | $10.02 | $9.89 | 577.96 K | $429.34 M |
| 08/06/2026 | $9.99 | $9.94 (-0.5%) | $10.04 | $9.89 | 597.20 K | $431.08 M |
| 08/05/2026 | $9.75 | $9.88 (1.33%) | $9.89 | $9.66 | 491.27 K | $428.48 M |
| 08/04/2026 | $9.53 | $9.75 (2.31%) | $9.78 | $9.49 | 495.31 K | $422.84 M |
| 08/03/2026 | $9.45 | $9.57 (1.27%) | $9.59 | $9.43 | 550.02 K | $415.03 M |
| 07/31/2026 | $9.45 | $9.35 (-1.06%) | $9.56 | $9.29 | 526.30 K | $405.49 M |
| 07/30/2026 | $9.47 | $9.42 (-0.53%) | $9.59 | $9.21 | 610.49 K | $408.53 M |
| 07/29/2026 | $9.60 | $9.52 (-0.83%) | $9.62 | $9.48 | 397.00 K | $412.86 M |
| 07/28/2026 | $9.65 | $9.55 (-1.04%) | $9.73 | $9.55 | 315.32 K | $414.16 M |
| 07/27/2026 | $9.65 | $9.62 (-0.31%) | $9.68 | $9.58 | 323.13 K | $417.20 M |
| 07/24/2026 | $9.57 | $9.60 (0.31%) | $9.66 | $9.57 | 281.85 K | $414.69 M |
| 07/23/2026 | $9.62 | $9.56 (-0.62%) | $9.64 | $9.52 | 295.93 K | $412.96 M |
| 07/22/2026 | $9.75 | $9.68 (-0.72%) | $9.77 | $9.63 | 243.80 K | $418.15 M |
| 07/21/2026 | $9.64 | $9.71 (0.73%) | $9.71 | $9.59 | 320.57 K | $419.44 M |
| 07/20/2026 | $9.78 | $9.63 (-1.53%) | $9.78 | $9.57 | 382.63 K | $415.99 M |
| 07/17/2026 | $9.82 | $9.71 (-1.12%) | $9.92 | $9.65 | 417.30 K | $419.44 M |
| 07/16/2026 | $9.58 | $9.83 (2.61%) | $9.86 | $9.58 | 445.81 K | $424.63 M |
| 07/15/2026 | $9.67 | $9.58 (-0.93%) | $9.81 | $9.56 | 402.60 K | $413.83 M |
| 07/14/2026 | $9.61 | $9.66 (0.52%) | $9.71 | $9.56 | 296.10 K | $417.28 M |
| 07/13/2026 | $9.61 | $9.60 (-0.1%) | $9.67 | $9.53 | 418.50 K | $414.69 M |
| 07/10/2026 | $9.49 | $9.60 (1.16%) | $9.62 | $9.47 | 454.40 K | $414.69 M |
| 07/09/2026 | $9.60 | $9.48 (-1.25%) | $9.60 | $9.47 | 455.40 K | $409.51 M |
| 07/08/2026 | $9.57 | $9.59 (0.21%) | $9.60 | $9.50 | 440.00 K | $414.26 M |
| 07/07/2026 | $9.57 | $9.58 (0.1%) | $9.71 | $9.52 | 482.60 K | $413.83 M |
| 07/06/2026 | $9.65 | $9.52 (-1.35%) | $9.67 | $9.52 | 464.50 K | $411.24 M |
| 07/02/2026 | $9.76 | $9.71 (-0.51%) | $9.79 | $9.65 | 309.50 K | $419.44 M |
| 07/01/2026 | $9.58 | $9.66 (0.84%) | $9.72 | $9.58 | 342.10 K | $417.28 M |
| 06/30/2026 | $9.75 | $9.68 (-0.72%) | $9.80 | $9.59 | 643.40 K | $418.15 M |
| 06/29/2026 | $9.87 | $9.77 (-1.01%) | $9.90 | $9.77 | 651.00 K | $422.03 M |
| 06/26/2026 | $9.64 | $9.91 (2.8%) | $9.92 | $9.64 | 1.27 M | $428.08 M |
| 06/25/2026 | $9.77 | $9.60 (-1.74%) | $9.80 | $9.59 | 471.04 K | $414.69 M |
| 06/24/2026 | $9.80 | $9.72 (-0.82%) | $9.90 | $9.72 | 507.79 K | $419.87 M |
| 06/23/2026 | $9.72 | $9.83 (1.13%) | $9.86 | $9.71 | 364.43 K | $424.63 M |
| 06/22/2026 | $9.75 | $9.70 (-0.51%) | $9.78 | $9.69 | 346.67 K | $419.01 M |
| 06/18/2026 | $9.70 | $9.76 (0.62%) | $9.79 | $9.66 | 417.00 K | $421.60 M |
| 06/17/2026 | $9.79 | $9.69 (-1.02%) | $9.82 | $9.61 | 507.34 K | $418.58 M |
| 06/16/2026 | $9.80 | $9.80 (0%) | $9.93 | $9.66 | 492.10 K | $423.33 M |
| 06/15/2026 | $10.10 | $9.76 (-3.37%) | $10.10 | $9.75 | 518.12 K | $421.60 M |
| 06/12/2026 | $9.95 | $9.98 (0.3%) | $10.04 | $9.94 | 358.61 K | $431.11 M |
| 06/11/2026 | $9.94 | $9.89 (-0.5%) | $10.00 | $9.86 | 407.89 K | $427.22 M |
| 06/10/2026 | $10.21 | $9.91 (-2.94%) | $10.26 | $9.89 | 605.22 K | $428.08 M |
| 06/09/2026 | $10.20 | $10.27 (0.69%) | $10.42 | $10.17 | 368.32 K | $443.63 M |
| 06/08/2026 | $10.42 | $10.13 (-2.78%) | $10.49 | $10.13 | 379.69 K | $437.59 M |
| 06/05/2026 | $10.25 | $10.33 (0.78%) | $10.49 | $10.25 | 364.71 K | $446.23 M |
| 06/04/2026 | $10.31 | $10.28 (-0.29%) | $10.42 | $10.21 | 349.06 K | $444.07 M |
| 06/03/2026 | $10.34 | $10.31 (-0.29%) | $10.39 | $10.27 | 364.87 K | $445.36 M |
| 06/02/2026 | $10.29 | $10.38 (0.87%) | $10.43 | $10.28 | 303.10 K | $448.38 M |
| 06/01/2026 | $10.22 | $10.30 (0.78%) | $10.34 | $10.22 | 396.10 K | $444.93 M |
| 05/29/2026 | $10.40 | $10.27 (-1.25%) | $10.42 | $10.27 | 397.36 K | $443.63 M |
| 05/28/2026 | $10.41 | $10.41 (0%) | $10.50 | $10.41 | 330.50 K | $449.68 M |
| 05/27/2026 | $10.47 | $10.45 (-0.19%) | $10.57 | $10.45 | 276.42 K | $451.41 M |
| 05/26/2026 | $10.45 | $10.44 (-0.1%) | $10.62 | $10.42 | 368.60 K | $450.98 M |
| 05/22/2026 | $10.52 | $10.43 (-0.86%) | $10.57 | $10.38 | 249.11 K | $450.54 M |
| 05/21/2026 | $10.43 | $10.47 (0.38%) | $10.52 | $10.35 | 253.15 K | $452.27 M |
| 05/20/2026 | $10.22 | $10.43 (2.05%) | $10.49 | $10.22 | 352.75 K | $450.54 M |
| 05/19/2026 | $10.38 | $10.19 (-1.83%) | $10.38 | $10.19 | 320.03 K | $440.18 M |
| 05/18/2026 | $10.22 | $10.39 (1.66%) | $10.43 | $10.21 | 326.10 K | $448.82 M |
| 05/15/2026 | $10.27 | $10.16 (-1.07%) | $10.27 | $10.14 | 413.70 K | $438.88 M |
| 05/14/2026 | $10.47 | $10.35 (-1.15%) | $10.51 | $10.30 | 338.60 K | $447.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
