5 DAY PERFORMANCE
+9.00%
1 MONTH PERFORMANCE
+10.46%
3 MONTH PERFORMANCE
-0.05%
6 MONTH PERFORMANCE
-7.23%
YEAR-TO-DATE PERFORMANCE
-8.89%
1 YEAR PERFORMANCE
-12.39%
Farmland Partners Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.96 | $9.95 (-0.1%) | $10.08 | $9.95 | 361.80 K | $429.71 M |
| 12/04/2025 | $10.05 | $9.95 (-1%) | $10.05 | $9.93 | 349.15 K | $429.71 M |
| 12/03/2025 | $9.86 | $10.00 (1.42%) | $10.00 | $9.83 | 495.42 K | $431.87 M |
| 12/02/2025 | $9.73 | $9.83 (1.03%) | $9.91 | $9.65 | 576.81 K | $424.53 M |
| 12/01/2025 | $9.77 | $9.72 (-0.51%) | $9.80 | $9.65 | 520.80 K | $419.78 M |
| 11/28/2025 | $9.78 | $9.84 (0.61%) | $9.84 | $9.67 | 578.21 K | $424.96 M |
| 11/26/2025 | $9.61 | $9.77 (1.66%) | $9.84 | $9.61 | 676.05 K | $421.94 M |
| 11/25/2025 | $9.63 | $9.66 (0.31%) | $9.74 | $9.61 | 734.60 K | $417.19 M |
| 11/24/2025 | $9.57 | $9.58 (0.1%) | $9.63 | $9.52 | 1.74 M | $413.73 M |
| 11/21/2025 | $9.48 | $9.59 (1.16%) | $9.68 | $9.47 | 420.10 K | $414.16 M |
| 11/20/2025 | $9.50 | $9.45 (-0.53%) | $9.52 | $9.42 | 428.60 K | $408.12 M |
| 11/19/2025 | $9.45 | $9.40 (-0.53%) | $9.48 | $9.37 | 363.55 K | $405.96 M |
| 11/18/2025 | $9.59 | $9.50 (-0.94%) | $9.59 | $9.40 | 505.40 K | $410.28 M |
| 11/17/2025 | $9.72 | $9.56 (-1.65%) | $9.73 | $9.54 | 342.70 K | $412.87 M |
| 11/14/2025 | $9.75 | $9.70 (-0.51%) | $9.79 | $9.61 | 418.50 K | $418.91 M |
| 11/13/2025 | $9.75 | $9.78 (0.31%) | $9.87 | $9.70 | 614.53 K | $422.37 M |
| 11/12/2025 | $9.75 | $9.77 (0.21%) | $9.83 | $9.67 | 435.63 K | $421.94 M |
| 11/11/2025 | $9.79 | $9.75 (-0.41%) | $9.88 | $9.74 | 429.02 K | $421.07 M |
| 11/10/2025 | $9.75 | $9.74 (-0.1%) | $9.79 | $9.63 | 489.40 K | $420.64 M |
| 11/07/2025 | $9.73 | $9.70 (-0.31%) | $9.78 | $9.63 | 546.51 K | $418.91 M |
| 11/06/2025 | $9.85 | $9.73 (-1.22%) | $9.96 | $9.73 | 550.42 K | $420.21 M |
| 11/05/2025 | $9.94 | $9.91 (-0.3%) | $9.98 | $9.85 | 554.60 K | $427.98 M |
| 11/04/2025 | $10.07 | $9.89 (-1.79%) | $10.09 | $9.78 | 824.16 K | $427.12 M |
| 11/03/2025 | $10.00 | $10.12 (1.2%) | $10.14 | $9.89 | 772.00 K | $437.05 M |
| 10/31/2025 | $10.27 | $10.03 (-2.34%) | $10.27 | $9.90 | 572.72 K | $433.17 M |
| 10/30/2025 | $10.20 | $10.31 (1.08%) | $10.55 | $10.16 | 769.60 K | $445.26 M |
| 10/29/2025 | $10.25 | $10.10 (-1.46%) | $10.27 | $10.01 | 443.72 K | $436.19 M |
| 10/28/2025 | $10.20 | $10.29 (0.88%) | $10.29 | $10.15 | 300.40 K | $444.39 M |
| 10/27/2025 | $10.25 | $10.26 (0.1%) | $10.35 | $10.23 | 277.62 K | $443.10 M |
| 10/24/2025 | $10.28 | $10.23 (-0.49%) | $10.32 | $10.20 | 281.30 K | $464.63 M |
| 10/23/2025 | $10.27 | $10.29 (0.19%) | $10.30 | $10.15 | 301.13 K | $467.35 M |
| 10/22/2025 | $10.23 | $10.20 (-0.29%) | $10.28 | $10.11 | 353.51 K | $463.26 M |
| 10/21/2025 | $10.33 | $10.22 (-1.06%) | $10.36 | $10.17 | 267.85 K | $464.17 M |
| 10/20/2025 | $10.26 | $10.31 (0.49%) | $10.36 | $10.22 | 336.52 K | $468.26 M |
| 10/17/2025 | $10.25 | $10.21 (-0.39%) | $10.37 | $10.21 | 405.20 K | $463.72 M |
| 10/16/2025 | $10.30 | $10.37 (0.68%) | $10.66 | $10.30 | 614.50 K | $470.98 M |
| 10/15/2025 | $10.25 | $10.25 (0%) | $10.45 | $10.25 | 391.20 K | $465.53 M |
| 10/14/2025 | $10.25 | $10.24 (-0.1%) | $10.34 | $10.19 | 300.30 K | $465.08 M |
| 10/13/2025 | $10.21 | $10.26 (0.49%) | $10.28 | $10.13 | 300.10 K | $465.99 M |
| 10/10/2025 | $10.49 | $10.20 (-2.76%) | $10.54 | $10.20 | 475.58 K | $463.26 M |
| 10/09/2025 | $10.47 | $10.49 (0.19%) | $10.51 | $10.41 | 221.43 K | $476.43 M |
| 10/08/2025 | $10.48 | $10.48 (0%) | $10.52 | $10.42 | 346.72 K | $475.98 M |
| 10/07/2025 | $10.50 | $10.47 (-0.29%) | $10.57 | $10.44 | 295.98 K | $475.53 M |
| 10/06/2025 | $10.70 | $10.54 (-1.5%) | $10.70 | $10.53 | 415.72 K | $478.71 M |
| 10/03/2025 | $10.78 | $10.70 (-0.74%) | $10.85 | $10.66 | 267.05 K | $485.97 M |
| 10/02/2025 | $10.79 | $10.73 (-0.56%) | $10.80 | $10.56 | 442.50 K | $487.34 M |
| 10/01/2025 | $10.80 | $10.82 (0.19%) | $10.86 | $10.72 | 304.54 K | $491.42 M |
| 09/30/2025 | $10.81 | $10.88 (0.65%) | $10.95 | $10.80 | 295.35 K | $494.15 M |
| 09/29/2025 | $10.92 | $10.82 (-0.92%) | $10.92 | $10.78 | 397.40 K | $491.42 M |
| 09/26/2025 | $10.85 | $10.91 (0.55%) | $10.93 | $10.83 | 274.20 K | $495.51 M |
| 09/25/2025 | $10.93 | $10.80 (-1.19%) | $10.96 | $10.80 | 345.01 K | $490.51 M |
| 09/24/2025 | $10.90 | $10.93 (0.28%) | $10.97 | $10.89 | 315.70 K | $496.42 M |
| 09/23/2025 | $10.90 | $10.89 (-0.09%) | $10.99 | $10.85 | 307.00 K | $494.60 M |
| 09/22/2025 | $10.90 | $10.89 (-0.09%) | $10.90 | $10.77 | 407.11 K | $494.60 M |
| 09/19/2025 | $11.04 | $10.93 (-1%) | $11.07 | $10.91 | 380.30 K | $496.42 M |
| 09/18/2025 | $10.92 | $11.07 (1.37%) | $11.08 | $10.86 | 386.84 K | $502.78 M |
| 09/17/2025 | $11.00 | $10.92 (-0.73%) | $11.15 | $10.89 | 387.00 K | $495.96 M |
| 09/16/2025 | $10.90 | $10.97 (0.64%) | $11.06 | $10.88 | 322.53 K | $498.24 M |
| 09/15/2025 | $10.90 | $10.92 (0.18%) | $10.95 | $10.82 | 325.04 K | $495.96 M |
| 09/12/2025 | $10.93 | $10.89 (-0.37%) | $10.99 | $10.86 | 285.40 K | $494.60 M |
| 09/11/2025 | $10.63 | $10.92 (2.73%) | $10.94 | $10.63 | 341.82 K | $495.96 M |
| 09/10/2025 | $10.73 | $10.67 (-0.56%) | $10.77 | $10.60 | 291.10 K | $484.61 M |
| 09/09/2025 | $10.63 | $10.71 (0.75%) | $10.79 | $10.63 | 306.68 K | $486.43 M |
| 09/08/2025 | $10.61 | $10.66 (0.47%) | $10.68 | $10.52 | 326.83 K | $484.16 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.
