5 DAY PERFORMANCE
+17.20%
1 MONTH PERFORMANCE
+6.07%
3 MONTH PERFORMANCE
+3.51%
6 MONTH PERFORMANCE
+26.79%
YEAR-TO-DATE PERFORMANCE
+27.97%
1 YEAR PERFORMANCE
+19.23%
Farmland Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $10.35 | $10.40 (0.48%) | $10.42 | $10.29 | 434.33 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 | $517.54 M |
| 04/23/2026 | $11.51 | $11.60 (0.78%) | $11.66 | $11.51 | 146.21 K | $512.67 M |
| 04/22/2026 | $11.59 | $11.52 (-0.6%) | $11.70 | $11.51 | 169.53 K | $509.14 M |
| 04/21/2026 | $11.73 | $11.57 (-1.36%) | $11.74 | $11.54 | 304.24 K | $511.35 M |
| 04/20/2026 | $11.68 | $11.76 (0.68%) | $11.82 | $11.67 | 234.36 K | $519.74 M |
| 04/17/2026 | $11.62 | $11.79 (1.46%) | $11.80 | $11.61 | 298.50 K | $521.07 M |
| 04/16/2026 | $11.50 | $11.54 (0.35%) | $11.61 | $11.49 | 262.90 K | $510.02 M |
| 04/15/2026 | $11.73 | $11.53 (-1.71%) | $11.84 | $11.51 | 327.68 K | $509.58 M |
| 04/14/2026 | $11.73 | $11.78 (0.43%) | $11.87 | $11.69 | 256.50 K | $520.63 M |
| 04/13/2026 | $11.70 | $11.69 (-0.09%) | $11.70 | $11.54 | 303.40 K | $516.65 M |
| 04/10/2026 | $11.79 | $11.75 (-0.34%) | $11.82 | $11.68 | 357.90 K | $519.30 M |
| 04/09/2026 | $11.62 | $11.73 (0.95%) | $11.85 | $11.56 | 415.00 K | $518.42 M |
| 04/08/2026 | $11.75 | $11.62 (-1.11%) | $11.77 | $11.53 | 289.84 K | $513.56 M |
| 04/07/2026 | $11.42 | $11.54 (1.05%) | $11.57 | $11.37 | 263.53 K | $510.02 M |
| 04/06/2026 | $11.40 | $11.42 (0.18%) | $11.54 | $11.38 | 343.17 K | $504.72 M |
| 04/02/2026 | $11.15 | $11.43 (2.51%) | $11.48 | $11.15 | 328.81 K | $505.16 M |
| 04/01/2026 | $11.16 | $11.25 (0.81%) | $11.29 | $11.15 | 481.28 K | $497.21 M |
| 03/31/2026 | $11.32 | $11.23 (-0.8%) | $11.32 | $11.03 | 500.49 K | $496.32 M |
| 03/30/2026 | $10.96 | $11.08 (1.09%) | $11.18 | $10.86 | 478.04 K | $489.69 M |
| 03/27/2026 | $10.93 | $10.88 (-0.46%) | $11.06 | $10.84 | 400.33 K | $480.85 M |
| 03/26/2026 | $10.98 | $11.01 (0.27%) | $11.04 | $10.92 | 333.60 K | $486.60 M |
| 03/25/2026 | $11.23 | $11.04 (-1.69%) | $11.23 | $10.98 | 287.14 K | $487.92 M |
| 03/24/2026 | $10.87 | $11.09 (2.02%) | $11.14 | $10.85 | 433.53 K | $490.13 M |
| 03/23/2026 | $11.04 | $11.01 (-0.27%) | $11.21 | $10.83 | 528.51 K | $486.60 M |
| 03/20/2026 | $11.30 | $10.84 (-4.07%) | $11.30 | $10.77 | 821.93 K | $479.08 M |
| 03/19/2026 | $11.42 | $11.27 (-1.31%) | $11.53 | $11.22 | 502.70 K | $498.09 M |
| 03/18/2026 | $11.81 | $11.57 (-2.03%) | $11.90 | $11.56 | 386.65 K | $511.35 M |
| 03/17/2026 | $11.96 | $11.89 (-0.59%) | $12.04 | $11.86 | 417.55 K | $525.49 M |
| 03/16/2026 | $11.79 | $11.88 (0.76%) | $12.02 | $11.68 | 544.80 K | $525.05 M |
| 03/13/2026 | $12.06 | $11.59 (-3.9%) | $12.10 | $11.56 | 537.84 K | $512.23 M |
| 03/12/2026 | $12.01 | $11.97 (-0.33%) | $12.22 | $11.70 | 573.66 K | $529.03 M |
| 03/11/2026 | $12.49 | $12.51 (0.16%) | $12.68 | $12.40 | 275.00 K | $552.89 M |
| 03/10/2026 | $12.47 | $12.62 (1.2%) | $12.82 | $12.38 | 373.34 K | $557.75 M |
| 03/09/2026 | $12.30 | $12.41 (0.89%) | $12.47 | $12.02 | 536.90 K | $548.47 M |
| 03/06/2026 | $12.64 | $12.43 (-1.66%) | $12.80 | $12.38 | 532.39 K | $549.36 M |
| 03/05/2026 | $12.94 | $12.83 (-0.85%) | $13.00 | $12.74 | 522.90 K | $567.03 M |
| 03/04/2026 | $12.96 | $12.97 (0.08%) | $13.03 | $12.73 | 418.93 K | $573.22 M |
| 03/03/2026 | $12.95 | $12.91 (-0.31%) | $13.00 | $12.69 | 444.94 K | $570.57 M |
| 03/02/2026 | $12.89 | $13.04 (1.16%) | $13.23 | $12.75 | 770.78 K | $576.32 M |
| 02/27/2026 | $13.00 | $13.04 (0.31%) | $13.11 | $12.96 | 678.37 K | $576.32 M |
| 02/26/2026 | $12.95 | $12.98 (0.23%) | $13.03 | $12.82 | 662.62 K | $573.66 M |
| 02/25/2026 | $12.60 | $12.96 (2.86%) | $13.00 | $12.59 | 980.43 K | $572.78 M |
| 02/24/2026 | $12.32 | $12.62 (2.44%) | $12.67 | $12.05 | 1.37 M | $557.75 M |
| 02/23/2026 | $11.98 | $12.30 (2.67%) | $12.39 | $11.95 | 1.61 M | $543.61 M |
| 02/20/2026 | $11.93 | $11.89 (-0.34%) | $11.98 | $11.36 | 1.44 M | $525.49 M |
| 02/19/2026 | $12.12 | $11.91 (-1.73%) | $12.34 | $11.82 | 2.06 M | $526.37 M |
| 02/18/2026 | $11.83 | $11.68 (-1.27%) | $11.83 | $11.56 | 955.95 K | $516.21 M |
| 02/17/2026 | $12.05 | $11.92 (-1.08%) | $12.05 | $11.74 | 711.80 K | $526.82 M |
| 02/13/2026 | $11.95 | $11.98 (0.25%) | $12.09 | $11.87 | 803.50 K | $517.38 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.
