5 DAY PERFORMANCE
+3.50%
1 MONTH PERFORMANCE
-2.53%
3 MONTH PERFORMANCE
-8.70%
6 MONTH PERFORMANCE
+7.25%
YEAR-TO-DATE PERFORMANCE
-1.87%
1 YEAR PERFORMANCE
+5.87%
Farmland Partners Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $10.91 | $10.90 (-0.14%) | $10.97 | $10.90 | 2,928 | |
| 03/12/2025 | $10.94 | $10.94 (0%) | $11.06 | $10.77 | 511,380 | $521.76 M |
| 03/11/2025 | $11.04 | $10.91 (-1.18%) | $11.09 | $10.85 | 1.39 M | $520.33 M |
| 03/10/2025 | $11.17 | $11.02 (-1.34%) | $11.29 | $10.96 | 593,900 | $525.57 M |
| 03/07/2025 | $11.10 | $11.15 (0.45%) | $11.28 | $11.07 | 459,681 | $531.77 M |
| 03/06/2025 | $11.24 | $11.10 (-1.25%) | $11.27 | $11.05 | 377,634 | $529.39 M |
| 03/05/2025 | $11.45 | $11.36 (-0.79%) | $11.52 | $11.25 | 348,000 | $541.79 M |
| 03/04/2025 | $11.50 | $11.55 (0.43%) | $11.67 | $11.48 | 475,600 | $550.85 M |
| 03/03/2025 | $11.67 | $11.64 (-0.26%) | $11.88 | $11.62 | 485,400 | $555.14 M |
| 02/28/2025 | $11.61 | $11.73 (1.03%) | $11.77 | $11.61 | 398,600 | $559.43 M |
| 02/27/2025 | $11.51 | $11.61 (0.87%) | $11.63 | $11.46 | 342,588 | $553.71 M |
| 02/26/2025 | $11.74 | $11.51 (-1.96%) | $11.74 | $11.48 | 434,363 | $548.94 M |
| 02/25/2025 | $11.85 | $11.71 (-1.18%) | $11.89 | $11.47 | 973,614 | $558.48 M |
| 02/24/2025 | $12.40 | $11.90 (-4.03%) | $12.47 | $11.72 | 1.73 M | $567.54 M |
| 02/21/2025 | $12.58 | $12.43 (-1.19%) | $12.61 | $12.40 | 437,021 | $592.82 M |
| 02/20/2025 | $12.06 | $12.51 (3.73%) | $12.87 | $11.86 | 740,500 | $598.47 M |
| 02/19/2025 | $11.66 | $11.64 (-0.17%) | $11.82 | $11.64 | 230,900 | $556.85 M |
| 02/18/2025 | $11.80 | $11.74 (-0.51%) | $11.94 | $11.71 | 229,214 | $561.63 M |
| 02/14/2025 | $11.88 | $11.81 (-0.59%) | $11.89 | $11.79 | 251,372 | $564.98 M |
| 02/13/2025 | $11.75 | $11.84 (0.77%) | $11.85 | $11.70 | 176,607 | $566.41 M |
| 02/12/2025 | $11.61 | $11.75 (1.21%) | $11.76 | $11.53 | 189,443 | $562.11 M |
| 02/11/2025 | $11.75 | $11.73 (-0.17%) | $11.83 | $11.66 | 135,737 | $561.15 M |
| 02/10/2025 | $11.81 | $11.84 (0.25%) | $11.88 | $11.73 | 134,415 | $566.41 M |
| 02/07/2025 | $11.76 | $11.80 (0.34%) | $11.81 | $11.67 | 151,947 | $564.50 M |
| 02/06/2025 | $11.85 | $11.83 (-0.17%) | $11.87 | $11.74 | 143,600 | $565.94 M |
| 02/05/2025 | $11.63 | $11.80 (1.46%) | $11.84 | $11.58 | 265,400 | $564.50 M |
| 02/04/2025 | $11.50 | $11.61 (0.96%) | $11.67 | $11.40 | 195,717 | $555.41 M |
| 02/03/2025 | $11.60 | $11.59 (-0.09%) | $11.78 | $11.44 | 242,117 | $554.45 M |
| 01/31/2025 | $11.71 | $11.67 (-0.34%) | $11.74 | $11.61 | 226,500 | $558.28 M |
| 01/30/2025 | $11.72 | $11.71 (-0.09%) | $11.82 | $11.65 | 177,328 | $560.19 M |
| 01/29/2025 | $11.62 | $11.63 (0.09%) | $11.67 | $11.46 | 173,044 | $556.37 M |
| 01/28/2025 | $11.66 | $11.66 (0%) | $11.84 | $11.61 | 171,400 | $557.80 M |
| 01/27/2025 | $11.53 | $11.69 (1.39%) | $11.77 | $11.53 | 247,900 | $559.24 M |
| 01/24/2025 | $11.34 | $11.51 (1.5%) | $11.53 | $11.34 | 170,356 | $550.63 M |
| 01/23/2025 | $11.40 | $11.42 (0.18%) | $11.48 | $11.34 | 186,251 | $546.32 M |
| 01/22/2025 | $11.71 | $11.43 (-2.39%) | $11.71 | $11.41 | 246,349 | $546.80 M |
| 01/21/2025 | $11.75 | $11.79 (0.34%) | $11.86 | $11.74 | 322,500 | $564.02 M |
| 01/17/2025 | $11.88 | $11.71 (-1.43%) | $11.90 | $11.70 | 219,903 | $560.19 M |
| 01/16/2025 | $11.72 | $11.82 (0.85%) | $11.85 | $11.37 | 182,646 | $565.46 M |
| 01/15/2025 | $11.74 | $11.77 (0.26%) | $11.83 | $11.68 | 245,100 | $563.07 M |
| 01/14/2025 | $11.42 | $11.54 (1.05%) | $11.57 | $11.42 | 185,700 | $552.06 M |
| 01/13/2025 | $11.35 | $11.40 (0.44%) | $11.42 | $11.23 | 211,234 | $545.36 M |
| 01/10/2025 | $11.70 | $11.41 (-2.48%) | $11.76 | $11.33 | 276,000 | $545.84 M |
| 01/08/2025 | $11.78 | $11.77 (-0.08%) | $11.99 | $11.67 | 543,630 | $563.07 M |
| 01/07/2025 | $11.60 | $11.63 (0.26%) | $11.72 | $11.55 | 424,815 | $556.37 M |
| 01/06/2025 | $11.88 | $11.54 (-2.86%) | $11.92 | $11.54 | 333,306 | $552.06 M |
| 01/03/2025 | $11.81 | $11.88 (0.59%) | $11.94 | $11.81 | 208,845 | $568.33 M |
| 01/02/2025 | $11.79 | $11.76 (-0.25%) | $11.83 | $11.69 | 328,637 | $562.59 M |
| 12/31/2024 | $11.67 | $11.76 (0.77%) | $11.81 | $11.67 | 332,232 | $562.59 M |
| 12/30/2024 | $11.57 | $11.67 (0.86%) | $11.70 | $11.49 | 343,200 | $558.28 M |
| 12/27/2024 | $11.61 | $11.57 (-0.34%) | $11.71 | $11.50 | 287,600 | $553.50 M |
| 12/26/2024 | $11.50 | $11.68 (1.57%) | $11.69 | $11.46 | 274,422 | $558.76 M |
| 12/24/2024 | $11.16 | $11.55 (3.49%) | $11.56 | $11.16 | 355,715 | $552.54 M |
| 12/23/2024 | $11.31 | $11.24 (-0.62%) | $11.40 | $11.15 | 816,957 | $537.71 M |
| 12/20/2024 | $12.00 | $12.32 (2.67%) | $12.39 | $11.91 | 1.17 M | $589.38 M |
| 12/19/2024 | $12.25 | $12.10 (-1.22%) | $12.30 | $12.09 | 597,321 | $578.85 M |
| 12/18/2024 | $12.69 | $12.14 (-4.33%) | $12.78 | $12.08 | 529,806 | $580.77 M |
| 12/17/2024 | $12.26 | $12.62 (2.94%) | $12.64 | $12.26 | 482,625 | $603.73 M |
| 12/16/2024 | $12.64 | $12.26 (-3.01%) | $12.70 | $12.25 | 565,700 | $586.51 M |
| 12/13/2024 | $12.71 | $12.64 (-0.55%) | $12.77 | $12.51 | 480,000 | $604.68 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.
