5 DAY PERFORMANCE
+26.14%
1 MONTH PERFORMANCE
+19.12%
3 MONTH PERFORMANCE
+13.97%
6 MONTH PERFORMANCE
+27.57%
YEAR-TO-DATE PERFORMANCE
+27.97%
1 YEAR PERFORMANCE
+8.01%
Farmland Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/13/2026 | $10.35 | $10.40 (0.48%) | $10.42 | $10.29 | 434.39 K | $449.25 M |
| 05/12/2026 | $10.39 | $10.40 (0.1%) | $10.50 | $10.34 | 290.22 K | $449.25 M |
| 05/11/2026 | $10.56 | $10.42 (-1.33%) | $10.62 | $10.36 | 384.30 K | $450.11 M |
| 05/08/2026 | $10.62 | $10.58 (-0.38%) | $10.65 | $10.57 | 276.60 K | $457.02 M |
| 05/07/2026 | $10.67 | $10.58 (-0.84%) | $10.80 | $10.57 | 356.68 K | $457.02 M |
| 05/06/2026 | $10.62 | $10.68 (0.56%) | $10.76 | $10.60 | 327.47 K | $461.34 M |
| 05/05/2026 | $10.53 | $10.57 (0.38%) | $10.66 | $10.52 | 358.10 K | $456.59 M |
| 05/04/2026 | $10.62 | $10.53 (-0.85%) | $10.76 | $10.49 | 343.77 K | $454.86 M |
| 05/01/2026 | $10.78 | $10.71 (-0.65%) | $10.89 | $10.57 | 592.40 K | $462.64 M |
| 04/30/2026 | $11.21 | $10.75 (-4.1%) | $11.46 | $10.74 | 631.94 K | $464.37 M |
| 04/29/2026 | $11.50 | $11.48 (-0.17%) | $11.57 | $11.35 | 375.30 K | $495.90 M |
| 04/28/2026 | $11.68 | $11.54 (-1.2%) | $11.70 | $11.54 | 281.86 K | $498.49 M |
| 04/27/2026 | $11.71 | $11.67 (-0.34%) | $11.83 | $11.66 | 223.10 K | $504.11 M |
| 04/24/2026 | $11.65 | $11.71 (0.52%) | $11.73 | $11.57 | 269.63 K | $505.84 M |
| 04/23/2026 | $11.51 | $11.60 (0.78%) | $11.66 | $11.51 | 146.21 K | $501.09 M |
| 04/22/2026 | $11.59 | $11.52 (-0.6%) | $11.70 | $11.51 | 169.53 K | $497.63 M |
| 04/21/2026 | $11.73 | $11.57 (-1.36%) | $11.74 | $11.54 | 304.24 K | $499.79 M |
| 04/20/2026 | $11.68 | $11.76 (0.68%) | $11.82 | $11.67 | 234.36 K | $508.00 M |
| 04/17/2026 | $11.62 | $11.79 (1.46%) | $11.80 | $11.61 | 298.50 K | $509.29 M |
| 04/16/2026 | $11.50 | $11.54 (0.35%) | $11.61 | $11.49 | 262.90 K | $498.49 M |
| 04/15/2026 | $11.73 | $11.53 (-1.71%) | $11.84 | $11.51 | 327.68 K | $498.06 M |
| 04/14/2026 | $11.73 | $11.78 (0.43%) | $11.87 | $11.69 | 256.50 K | $508.86 M |
| 04/13/2026 | $11.70 | $11.69 (-0.09%) | $11.70 | $11.54 | 303.40 K | $504.97 M |
| 04/10/2026 | $11.79 | $11.75 (-0.34%) | $11.82 | $11.68 | 357.90 K | $507.56 M |
| 04/09/2026 | $11.62 | $11.73 (0.95%) | $11.85 | $11.56 | 415.00 K | $506.70 M |
| 04/08/2026 | $11.75 | $11.62 (-1.11%) | $11.77 | $11.53 | 289.84 K | $501.95 M |
| 04/07/2026 | $11.42 | $11.54 (1.05%) | $11.57 | $11.37 | 263.53 K | $498.49 M |
| 04/06/2026 | $11.40 | $11.42 (0.18%) | $11.54 | $11.38 | 343.17 K | $493.31 M |
| 04/02/2026 | $11.15 | $11.43 (2.51%) | $11.48 | $11.15 | 328.81 K | $493.74 M |
| 04/01/2026 | $11.16 | $11.25 (0.81%) | $11.29 | $11.15 | 481.28 K | $485.97 M |
| 03/31/2026 | $11.32 | $11.23 (-0.8%) | $11.32 | $11.03 | 500.49 K | $485.10 M |
| 03/30/2026 | $10.96 | $11.08 (1.09%) | $11.18 | $10.86 | 478.04 K | $478.62 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.
