5 DAY PERFORMANCE
-6.09%
1 MONTH PERFORMANCE
-8.54%
3 MONTH PERFORMANCE
+11.25%
6 MONTH PERFORMANCE
+1.22%
YEAR-TO-DATE PERFORMANCE
-7.29%
1 YEAR PERFORMANCE
-11.00%
Farmland Partners Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $11.50 | $11.57 (0.57%) | $11.58 | $11.46 | 67,574 | |
| 12/24/2024 | $11.16 | $11.55 (3.49%) | $11.56 | $11.16 | 355,575 | $552.54 M |
| 12/23/2024 | $11.31 | $11.24 (-0.62%) | $11.40 | $11.15 | 816,957 | $537.71 M |
| 12/20/2024 | $12.00 | $12.32 (2.67%) | $12.39 | $11.91 | 1.17 M | $589.38 M |
| 12/19/2024 | $12.25 | $12.10 (-1.22%) | $12.30 | $12.09 | 597,321 | $578.85 M |
| 12/18/2024 | $12.69 | $12.14 (-4.33%) | $12.78 | $12.08 | 529,806 | $580.77 M |
| 12/17/2024 | $12.26 | $12.62 (2.94%) | $12.64 | $12.26 | 482,625 | $603.73 M |
| 12/16/2024 | $12.64 | $12.26 (-3.01%) | $12.70 | $12.25 | 565,700 | $586.51 M |
| 12/13/2024 | $12.71 | $12.64 (-0.55%) | $12.77 | $12.51 | 480,000 | $604.68 M |
| 12/12/2024 | $12.21 | $12.19 (-0.16%) | $12.37 | $12.19 | 209,837 | $583.16 M |
| 12/11/2024 | $12.39 | $12.27 (-0.97%) | $12.39 | $12.22 | 193,800 | $586.98 M |
| 12/10/2024 | $12.13 | $12.34 (1.73%) | $12.39 | $12.10 | 178,100 | $590.33 M |
| 12/09/2024 | $12.22 | $12.18 (-0.33%) | $12.30 | $12.08 | 222,500 | $582.68 M |
| 12/06/2024 | $12.35 | $12.23 (-0.97%) | $12.40 | $12.17 | 158,403 | $585.07 M |
| 12/05/2024 | $12.24 | $12.35 (0.9%) | $12.35 | $12.19 | 180,800 | $590.81 M |
| 12/04/2024 | $12.49 | $12.22 (-2.16%) | $12.54 | $12.20 | 403,629 | $584.59 M |
| 12/03/2024 | $12.78 | $12.50 (-2.19%) | $12.78 | $12.33 | 332,305 | $597.99 M |
| 12/02/2024 | $12.76 | $12.60 (-1.25%) | $12.76 | $12.52 | 279,741 | $602.77 M |
| 11/29/2024 | $12.76 | $12.71 (-0.39%) | $12.83 | $12.70 | 125,133 | $608.03 M |
| 11/27/2024 | $12.69 | $12.66 (-0.24%) | $12.85 | $12.66 | 181,510 | $605.64 M |
| 11/26/2024 | $12.70 | $12.65 (-0.39%) | $12.74 | $12.59 | 200,740 | $605.16 M |
| 11/25/2024 | $12.56 | $12.76 (1.59%) | $12.82 | $12.56 | 247,433 | $610.43 M |
| 11/22/2024 | $12.46 | $12.55 (0.72%) | $12.66 | $12.46 | 289,749 | $600.38 M |
| 11/21/2024 | $12.47 | $12.35 (-0.96%) | $12.56 | $12.33 | 1.56 M | $590.81 M |
| 11/20/2024 | $12.39 | $12.41 (0.16%) | $12.48 | $12.20 | 362,525 | $593.68 M |
| 11/19/2024 | $12.27 | $12.47 (1.63%) | $12.52 | $12.22 | 370,827 | $596.55 M |
| 11/18/2024 | $12.16 | $12.27 (0.9%) | $12.37 | $12.16 | 298,000 | $586.98 M |
| 11/15/2024 | $12.10 | $12.18 (0.66%) | $12.27 | $12.10 | 465,645 | $582.68 M |
| 11/14/2024 | $12.20 | $12.08 (-0.98%) | $12.27 | $12.03 | 419,600 | $577.90 M |
| 11/13/2024 | $12.27 | $12.17 (-0.82%) | $12.43 | $12.16 | 421,943 | $582.20 M |
| 11/12/2024 | $12.31 | $12.17 (-1.14%) | $12.44 | $12.16 | 365,200 | $582.20 M |
| 11/11/2024 | $12.28 | $12.31 (0.24%) | $12.48 | $12.26 | 342,800 | $588.90 M |
| 11/08/2024 | $12.19 | $12.30 (0.9%) | $12.46 | $12.16 | 297,900 | $588.42 M |
| 11/07/2024 | $12.32 | $12.16 (-1.3%) | $12.41 | $12.10 | 364,410 | $581.72 M |
| 11/06/2024 | $12.55 | $12.38 (-1.35%) | $12.65 | $12.27 | 584,700 | $592.25 M |
| 11/05/2024 | $11.86 | $12.37 (4.3%) | $12.38 | $11.79 | 383,678 | $591.77 M |
| 11/04/2024 | $11.60 | $11.85 (2.16%) | $12.08 | $11.60 | 582,845 | $566.89 M |
| 11/01/2024 | $11.68 | $11.60 (-0.68%) | $11.72 | $11.49 | 423,413 | $554.93 M |
| 10/31/2024 | $11.24 | $11.71 (4.18%) | $12.05 | $11.24 | 539,400 | $560.19 M |
| 10/30/2024 | $10.94 | $11.04 (0.91%) | $11.15 | $10.93 | 205,145 | $528.14 M |
| 10/29/2024 | $11.02 | $11.00 (-0.18%) | $11.06 | $10.95 | 166,400 | $526.23 M |
| 10/28/2024 | $11.05 | $11.10 (0.45%) | $11.13 | $11.02 | 126,900 | $531.01 M |
| 10/25/2024 | $11.23 | $10.99 (-2.14%) | $11.27 | $10.97 | 162,704 | $525.30 M |
| 10/24/2024 | $11.18 | $11.19 (0.09%) | $11.28 | $11.18 | 206,247 | $534.86 M |
| 10/23/2024 | $11.16 | $11.17 (0.09%) | $11.22 | $11.10 | 160,930 | $533.90 M |
| 10/22/2024 | $11.07 | $11.20 (1.17%) | $11.30 | $11.02 | 231,305 | $535.34 M |
| 10/21/2024 | $11.07 | $11.12 (0.45%) | $11.28 | $11.02 | 441,906 | $531.51 M |
| 10/18/2024 | $10.94 | $11.04 (0.91%) | $11.05 | $10.82 | 270,800 | $527.69 M |
| 10/17/2024 | $10.96 | $10.89 (-0.64%) | $10.96 | $10.81 | 167,123 | $520.52 M |
| 10/16/2024 | $10.85 | $10.96 (1.01%) | $10.98 | $10.85 | 163,140 | $523.87 M |
| 10/15/2024 | $10.81 | $10.84 (0.28%) | $10.91 | $10.80 | 188,637 | $518.13 M |
| 10/14/2024 | $10.67 | $10.80 (1.22%) | $10.81 | $10.67 | 157,631 | $516.22 M |
| 10/11/2024 | $10.65 | $10.70 (0.47%) | $10.74 | $10.65 | 208,310 | $511.44 M |
| 10/10/2024 | $10.55 | $10.61 (0.57%) | $10.64 | $10.55 | 428,200 | $507.14 M |
| 10/09/2024 | $10.62 | $10.62 (0%) | $10.67 | $10.54 | 246,826 | $507.61 M |
| 10/08/2024 | $10.64 | $10.63 (-0.09%) | $10.67 | $10.49 | 357,040 | $508.09 M |
| 10/07/2024 | $10.71 | $10.64 (-0.65%) | $10.73 | $10.57 | 389,100 | $508.57 M |
| 10/04/2024 | $10.76 | $10.74 (-0.19%) | $10.87 | $10.67 | 260,900 | $513.35 M |
| 10/03/2024 | $10.70 | $10.76 (0.56%) | $10.96 | $10.65 | 667,917 | $514.31 M |
| 10/02/2024 | $10.13 | $10.31 (1.78%) | $10.35 | $10.10 | 300,741 | $492.80 M |
| 10/01/2024 | $10.43 | $10.17 (-2.49%) | $10.43 | $10.15 | 263,200 | $486.11 M |
| 09/30/2024 | $10.44 | $10.45 (0.1%) | $10.53 | $10.36 | 167,232 | $499.49 M |
| 09/27/2024 | $10.50 | $10.47 (-0.29%) | $10.64 | $10.43 | 334,025 | $500.45 M |
| 09/26/2024 | $10.46 | $10.40 (-0.57%) | $10.47 | $10.38 | 215,300 | $497.10 M |