5 DAY PERFORMANCE
+10.32%
1 MONTH PERFORMANCE
+15.35%
3 MONTH PERFORMANCE
+30.80%
6 MONTH PERFORMANCE
+5.71%
YEAR-TO-DATE PERFORMANCE
+27.97%
1 YEAR PERFORMANCE
+18.21%
Farmland Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $10.40 | $10.49 (0.87%) | $10.57 | $10.26 | 628.67 K | $454.93 M |
| 10/07/2026 | $10.69 | $10.36 (-3.09%) | $10.75 | $10.23 | 853.00 K | $449.29 M |
| 10/06/2026 | $11.16 | $10.74 (-3.76%) | $11.23 | $10.72 | 752.97 K | $465.77 M |
| 10/05/2026 | $11.24 | $11.15 (-0.8%) | $11.44 | $11.10 | 1.06 M | $483.55 M |
| 10/02/2026 | $11.50 | $11.24 (-2.26%) | $11.69 | $10.91 | 1.67 M | $487.46 M |
| 10/01/2026 | $11.29 | $11.49 (1.77%) | $11.54 | $11.16 | 1.23 M | $498.30 M |
| 09/30/2026 | $11.17 | $11.35 (1.61%) | $11.46 | $11.01 | 1.51 M | $492.23 M |
| 09/29/2026 | $10.77 | $11.09 (2.97%) | $11.11 | $10.75 | 1.15 M | $480.95 M |
| 09/28/2026 | $10.83 | $10.74 (-0.83%) | $10.89 | $10.70 | 478.91 K | $465.77 M |
| 09/25/2026 | $10.72 | $10.86 (1.31%) | $10.87 | $10.63 | 733.80 K | $470.98 M |
| 09/24/2026 | $10.84 | $10.70 (-1.29%) | $10.86 | $10.54 | 736.11 K | $464.04 M |
| 09/23/2026 | $10.86 | $10.79 (-0.64%) | $10.86 | $10.69 | 697.73 K | $467.94 M |
| 09/22/2026 | $11.00 | $10.92 (-0.73%) | $11.00 | $10.83 | 470.78 K | $473.58 M |
| 09/21/2026 | $10.90 | $10.95 (0.46%) | $10.99 | $10.88 | 436.52 K | $474.88 M |
| 09/18/2026 | $10.92 | $10.87 (-0.46%) | $10.93 | $10.75 | 574.50 K | $471.41 M |
| 09/17/2026 | $10.85 | $10.95 (0.92%) | $11.04 | $10.85 | 367.42 K | $474.88 M |
| 09/16/2026 | $10.79 | $10.79 (0%) | $10.90 | $10.78 | 542.95 K | $467.94 M |
| 09/15/2026 | $10.78 | $10.73 (-0.46%) | $10.81 | $10.69 | 390.44 K | $465.34 M |
| 09/14/2026 | $10.66 | $10.75 (0.84%) | $10.79 | $10.61 | 640.16 K | $466.21 M |
| 09/11/2026 | $10.77 | $10.70 (-0.65%) | $10.77 | $10.63 | 333.40 K | $464.04 M |
| 09/10/2026 | $10.75 | $10.64 (-1.02%) | $10.82 | $10.54 | 425.30 K | $461.44 M |
| 09/09/2026 | $10.81 | $10.75 (-0.56%) | $10.87 | $10.54 | 821.07 K | $466.21 M |
| 09/08/2026 | $10.61 | $10.81 (1.89%) | $10.93 | $10.61 | 853.11 K | $468.81 M |
| 09/04/2026 | $10.51 | $10.65 (1.33%) | $10.71 | $10.50 | 522.46 K | $461.87 M |
| 09/03/2026 | $10.57 | $10.53 (-0.38%) | $10.63 | $10.46 | 654.04 K | $456.67 M |
| 09/02/2026 | $10.60 | $10.45 (-1.42%) | $10.65 | $10.43 | 988.03 K | $453.20 M |
| 09/01/2026 | $10.25 | $10.55 (2.93%) | $10.57 | $10.25 | 824.67 K | $457.53 M |
| 08/31/2026 | $10.15 | $10.29 (1.38%) | $10.33 | $10.13 | 935.22 K | $446.26 M |
| 08/28/2026 | $10.28 | $10.25 (-0.29%) | $10.45 | $10.22 | 489.70 K | $444.52 M |
| 08/27/2026 | $10.27 | $10.25 (-0.19%) | $10.42 | $10.20 | 600.45 K | $444.52 M |
| 08/26/2026 | $10.27 | $10.36 (0.88%) | $10.47 | $10.24 | 833.94 K | $449.29 M |
| 08/25/2026 | $10.38 | $10.27 (-1.06%) | $10.38 | $10.15 | 385.40 K | $445.39 M |
| 08/24/2026 | $10.21 | $10.36 (1.47%) | $10.44 | $10.21 | 534.32 K | $449.29 M |
| 08/21/2026 | $10.16 | $10.16 (0%) | $10.23 | $10.06 | 460.20 K | $440.62 M |
| 08/20/2026 | $9.99 | $10.12 (1.3%) | $10.19 | $9.97 | 455.12 K | $438.88 M |
| 08/19/2026 | $10.01 | $10.01 (0%) | $10.04 | $9.94 | 437.05 K | $434.11 M |
| 08/18/2026 | $9.80 | $9.94 (1.43%) | $10.01 | $9.79 | 482.41 K | $431.08 M |
| 08/17/2026 | $9.88 | $9.78 (-1.01%) | $9.89 | $9.76 | 336.18 K | $424.14 M |
| 08/14/2026 | $9.76 | $9.92 (1.64%) | $9.98 | $9.76 | 450.06 K | $430.21 M |
| 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 |
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.
