5 DAY PERFORMANCE
-0.92%
1 MONTH PERFORMANCE
-3.07%
3 MONTH PERFORMANCE
+6.13%
6 MONTH PERFORMANCE
-8.44%
YEAR-TO-DATE PERFORMANCE
-8.67%
1 YEAR PERFORMANCE
+4.47%
Farmland Partners Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/11/2025 | $10.89 | $10.73 (-1.47%) | $10.92 | $10.61 | 326.12 K | $487.34 M |
| 08/08/2025 | $10.90 | $10.91 (0.09%) | $10.97 | $10.84 | 411.30 K | $495.51 M |
| 08/07/2025 | $10.87 | $10.88 (0.09%) | $10.92 | $10.75 | 365.85 K | $494.15 M |
| 08/06/2025 | $10.85 | $10.84 (-0.09%) | $10.91 | $10.80 | 367.00 K | $492.33 M |
| 08/05/2025 | $10.77 | $10.86 (0.84%) | $10.91 | $10.75 | 441.53 K | $493.24 M |
| 08/04/2025 | $10.64 | $10.75 (1.03%) | $10.85 | $10.63 | 565.70 K | $488.24 M |
| 08/01/2025 | $10.49 | $10.61 (1.14%) | $10.68 | $10.49 | 533.60 K | $481.88 M |
| 07/31/2025 | $10.51 | $10.47 (-0.38%) | $10.65 | $10.43 | 489.04 K | $475.53 M |
| 07/30/2025 | $10.68 | $10.56 (-1.12%) | $10.85 | $10.52 | 515.69 K | $479.61 M |
| 07/29/2025 | $10.57 | $10.67 (0.95%) | $10.81 | $10.57 | 606.33 K | $484.61 M |
| 07/28/2025 | $10.58 | $10.51 (-0.66%) | $10.70 | $10.43 | 661.10 K | $477.34 M |
| 07/25/2025 | $11.27 | $10.59 (-6.03%) | $11.29 | $10.47 | 711.80 K | $480.98 M |
| 07/24/2025 | $11.50 | $11.31 (-1.65%) | $11.58 | $11.30 | 496.00 K | $513.68 M |
| 07/23/2025 | $11.28 | $11.35 (0.62%) | $11.37 | $11.17 | 311.72 K | $515.49 M |
| 07/22/2025 | $11.35 | $11.29 (-0.53%) | $11.37 | $11.00 | 528.20 K | $512.77 M |
| 07/21/2025 | $11.49 | $11.40 (-0.78%) | $11.62 | $11.40 | 599.20 K | $517.77 M |
| 07/18/2025 | $11.39 | $11.44 (0.44%) | $11.47 | $11.29 | 342.20 K | $521.55 M |
| 07/17/2025 | $11.20 | $11.33 (1.16%) | $11.37 | $11.20 | 430.92 K | $516.53 M |
| 07/16/2025 | $11.19 | $11.21 (0.18%) | $11.28 | $11.09 | 320.80 K | $511.06 M |
| 07/15/2025 | $11.28 | $11.17 (-0.98%) | $11.34 | $11.13 | 414.10 K | $509.24 M |
| 07/14/2025 | $11.08 | $11.32 (2.17%) | $11.32 | $11.05 | 415.60 K | $516.08 M |
| 07/11/2025 | $11.00 | $11.08 (0.73%) | $11.08 | $10.97 | 438.10 K | $505.14 M |
| 07/10/2025 | $11.15 | $11.10 (-0.45%) | $11.24 | $11.10 | 338.60 K | $506.05 M |
| 07/09/2025 | $11.39 | $11.18 (-1.84%) | $11.39 | $11.13 | 430.72 K | $509.70 M |
| 07/08/2025 | $11.41 | $11.35 (-0.53%) | $11.47 | $11.34 | 385.75 K | $517.45 M |
| 07/07/2025 | $11.59 | $11.41 (-1.55%) | $11.64 | $11.41 | 459.74 K | $520.18 M |
| 07/03/2025 | $11.57 | $11.59 (0.17%) | $11.69 | $11.55 | 251.12 K | $528.39 M |
| 07/02/2025 | $11.49 | $11.59 (0.87%) | $11.59 | $11.43 | 416.47 K | $528.39 M |
| 07/01/2025 | $11.46 | $11.45 (-0.09%) | $11.55 | $11.44 | 415.00 K | $522.01 M |
| 06/30/2025 | $11.50 | $11.51 (0.09%) | $11.55 | $11.37 | 495.11 K | $524.74 M |
| 06/27/2025 | $11.47 | $11.48 (0.09%) | $11.55 | $11.42 | 818.33 K | $523.37 M |
| 06/26/2025 | $11.29 | $11.50 (1.86%) | $11.51 | $11.29 | 537.40 K | $524.29 M |
| 06/25/2025 | $11.31 | $11.26 (-0.44%) | $11.37 | $11.25 | 490.32 K | $513.34 M |
| 06/24/2025 | $11.49 | $11.28 (-1.83%) | $11.51 | $11.28 | 502.60 K | $514.26 M |
| 06/23/2025 | $11.25 | $11.48 (2.04%) | $11.52 | $11.24 | 620.61 K | $523.37 M |
| 06/20/2025 | $11.36 | $11.27 (-0.79%) | $11.50 | $11.25 | 677.40 K | $513.80 M |
| 06/18/2025 | $11.42 | $11.36 (-0.53%) | $11.51 | $11.36 | 425.52 K | $517.90 M |
| 06/17/2025 | $11.45 | $11.42 (-0.26%) | $11.59 | $11.40 | 705.40 K | $520.64 M |
| 06/16/2025 | $11.50 | $11.49 (-0.09%) | $11.57 | $11.44 | 396.20 K | $523.83 M |
| 06/13/2025 | $11.42 | $11.42 (0%) | $11.53 | $11.39 | 546.50 K | $520.64 M |
| 06/12/2025 | $11.35 | $11.50 (1.32%) | $11.50 | $11.35 | 399.64 K | $524.29 M |
| 06/11/2025 | $11.70 | $11.49 (-1.79%) | $11.73 | $11.40 | 632.20 K | $523.83 M |
| 06/10/2025 | $11.76 | $11.69 (-0.6%) | $11.84 | $11.68 | 324.70 K | $532.95 M |
| 06/09/2025 | $11.57 | $11.79 (1.9%) | $11.79 | $11.53 | 343.91 K | $537.51 M |
| 06/06/2025 | $11.60 | $11.55 (-0.43%) | $11.65 | $11.50 | 292.80 K | $526.56 M |
| 06/05/2025 | $11.43 | $11.48 (0.44%) | $11.54 | $11.41 | 422.81 K | $523.37 M |
| 06/04/2025 | $11.47 | $11.43 (-0.35%) | $11.55 | $11.43 | 279.30 K | $521.09 M |
| 06/03/2025 | $11.46 | $11.48 (0.17%) | $11.56 | $11.38 | 392.30 K | $523.37 M |
| 06/02/2025 | $11.24 | $11.46 (1.96%) | $11.55 | $11.24 | 548.20 K | $522.46 M |
| 05/30/2025 | $11.21 | $11.32 (0.98%) | $11.42 | $11.15 | 632.45 K | $516.08 M |
| 05/29/2025 | $11.18 | $11.22 (0.36%) | $11.38 | $11.18 | 561.10 K | $511.52 M |
| 05/28/2025 | $11.21 | $11.18 (-0.27%) | $11.31 | $11.11 | 536.81 K | $509.70 M |
| 05/27/2025 | $10.83 | $11.18 (3.23%) | $11.20 | $10.76 | 362.62 K | $509.70 M |
| 05/23/2025 | $10.80 | $10.75 (-0.46%) | $10.90 | $10.69 | 358.60 K | $490.09 M |
| 05/22/2025 | $10.47 | $10.81 (3.25%) | $10.82 | $10.47 | 416.20 K | $492.83 M |
| 05/21/2025 | $10.60 | $10.43 (-1.6%) | $10.72 | $10.41 | 503.22 K | $475.50 M |
| 05/20/2025 | $10.50 | $10.68 (1.71%) | $10.76 | $10.50 | 319.97 K | $486.90 M |
| 05/19/2025 | $10.44 | $10.52 (0.77%) | $10.54 | $10.37 | 186.04 K | $479.61 M |
| 05/16/2025 | $10.55 | $10.55 (0%) | $10.56 | $10.45 | 308.80 K | $480.97 M |
| 05/15/2025 | $10.32 | $10.50 (1.74%) | $10.52 | $10.29 | 238.30 K | $478.70 M |
| 05/14/2025 | $10.35 | $10.28 (-0.68%) | $10.41 | $10.26 | 364.23 K | $468.67 M |
| 05/13/2025 | $10.26 | $10.40 (1.36%) | $10.50 | $10.18 | 880.50 K | $474.14 M |
| 05/12/2025 | $10.39 | $10.22 (-1.64%) | $10.43 | $10.18 | 642.27 K | $465.93 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.
