5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
-10.03%
3 MONTH PERFORMANCE
-14.18%
6 MONTH PERFORMANCE
-8.97%
YEAR-TO-DATE PERFORMANCE
-14.54%
1 YEAR PERFORMANCE
-6.60%
Farmland Partners Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $9.95 | $10.06 (1.11%) | $10.08 | $9.87 | 364,871 | $477.16 M |
| 04/29/2025 | $10.06 | $10.06 (0%) | $10.09 | $9.99 | 287,100 | $479.79 M |
| 04/28/2025 | $10.03 | $10.12 (0.9%) | $10.14 | $10.00 | 390,930 | $482.65 M |
| 04/25/2025 | $9.78 | $10.07 (2.97%) | $10.14 | $9.69 | 658,100 | $480.26 M |
| 04/24/2025 | $9.86 | $9.82 (-0.41%) | $9.86 | $9.73 | 448,524 | $468.34 M |
| 04/23/2025 | $10.00 | $9.87 (-1.3%) | $10.07 | $9.83 | 580,149 | $470.72 M |
| 04/22/2025 | $9.95 | $9.89 (-0.6%) | $9.98 | $9.82 | 373,900 | $471.68 M |
| 04/21/2025 | $9.96 | $9.87 (-0.9%) | $10.00 | $9.76 | 463,700 | $470.72 M |
| 04/17/2025 | $10.04 | $9.99 (-0.5%) | $10.19 | $9.97 | 350,200 | $476.45 M |
| 04/16/2025 | $10.07 | $10.03 (-0.4%) | $10.14 | $9.98 | 455,354 | $478.36 M |
| 04/15/2025 | $10.01 | $10.07 (0.6%) | $10.20 | $10.01 | 403,700 | $480.26 M |
| 04/14/2025 | $10.11 | $10.04 (-0.69%) | $10.20 | $9.95 | 358,700 | $478.83 M |
| 04/11/2025 | $9.75 | $10.06 (3.18%) | $10.07 | $9.66 | 397,437 | $479.79 M |
| 04/10/2025 | $10.07 | $9.80 (-2.68%) | $10.31 | $9.66 | 461,500 | $467.39 M |
| 04/09/2025 | $9.75 | $10.26 (5.23%) | $10.40 | $9.72 | 584,520 | $489.33 M |
| 04/08/2025 | $10.46 | $9.86 (-5.74%) | $10.46 | $9.77 | 383,945 | $470.25 M |
| 04/07/2025 | $10.41 | $10.21 (-1.92%) | $10.70 | $10.14 | 595,231 | $486.94 M |
| 04/04/2025 | $10.72 | $10.58 (-1.31%) | $10.83 | $10.38 | 418,111 | $504.59 M |
| 04/03/2025 | $10.91 | $10.88 (-0.27%) | $11.18 | $10.77 | 385,112 | $518.89 M |
| 04/02/2025 | $11.07 | $11.05 (-0.18%) | $11.10 | $10.94 | 236,320 | $527.00 M |
| 04/01/2025 | $11.06 | $11.14 (0.72%) | $11.16 | $10.94 | 280,411 | $531.29 M |
| 03/31/2025 | $11.15 | $11.15 (0%) | $11.23 | $11.07 | 354,896 | $531.77 M |
| 03/28/2025 | $11.16 | $11.17 (0.09%) | $11.17 | $11.05 | 197,242 | $532.73 M |
| 03/27/2025 | $11.03 | $11.16 (1.18%) | $11.19 | $11.03 | 199,450 | $532.25 M |
| 03/26/2025 | $11.06 | $11.06 (0%) | $11.09 | $10.97 | 185,744 | $527.48 M |
| 03/25/2025 | $11.04 | $11.05 (0.09%) | $11.10 | $10.94 | 341,836 | $527.00 M |
| 03/24/2025 | $11.03 | $11.07 (0.36%) | $11.09 | $10.95 | 305,900 | $527.96 M |
| 03/21/2025 | $10.95 | $10.95 (0%) | $11.03 | $10.80 | 502,244 | $522.23 M |
| 03/20/2025 | $10.94 | $11.05 (1.01%) | $11.05 | $10.90 | 232,800 | $527.00 M |
| 03/19/2025 | $11.06 | $11.00 (-0.54%) | $11.07 | $10.82 | 259,709 | $524.62 M |
| 03/18/2025 | $11.04 | $11.05 (0.09%) | $11.14 | $10.98 | 283,421 | $527.00 M |
| 03/17/2025 | $10.88 | $11.05 (1.56%) | $11.07 | $10.88 | 305,420 | $527.00 M |
| 03/14/2025 | $10.78 | $10.91 (1.21%) | $10.93 | $10.72 | 304,161 | $520.33 M |
| 03/13/2025 | $10.91 | $10.72 (-1.74%) | $10.97 | $10.66 | 386,298 | $511.26 M |
| 03/12/2025 | $10.94 | $10.94 (0%) | $11.06 | $10.77 | 511,400 | $521.76 M |
| 03/11/2025 | $11.04 | $10.91 (-1.18%) | $11.09 | $10.85 | 1.39 M | $520.33 M |
| 03/10/2025 | $11.17 | $11.02 (-1.34%) | $11.29 | $10.96 | 593,900 | $525.57 M |
| 03/07/2025 | $11.10 | $11.15 (0.45%) | $11.28 | $11.07 | 459,681 | $531.77 M |
| 03/06/2025 | $11.24 | $11.10 (-1.25%) | $11.27 | $11.05 | 377,634 | $529.39 M |
| 03/05/2025 | $11.45 | $11.36 (-0.79%) | $11.52 | $11.25 | 348,000 | $541.79 M |
| 03/04/2025 | $11.50 | $11.55 (0.43%) | $11.67 | $11.48 | 475,600 | $550.85 M |
| 03/03/2025 | $11.67 | $11.64 (-0.26%) | $11.88 | $11.62 | 485,400 | $555.14 M |
| 02/28/2025 | $11.61 | $11.73 (1.03%) | $11.77 | $11.61 | 398,600 | $559.43 M |
| 02/27/2025 | $11.51 | $11.61 (0.87%) | $11.63 | $11.46 | 342,588 | $553.71 M |
| 02/26/2025 | $11.74 | $11.51 (-1.96%) | $11.74 | $11.48 | 434,363 | $548.94 M |
| 02/25/2025 | $11.85 | $11.71 (-1.18%) | $11.89 | $11.47 | 973,614 | $558.48 M |
| 02/24/2025 | $12.40 | $11.90 (-4.03%) | $12.47 | $11.72 | 1.73 M | $567.54 M |
| 02/21/2025 | $12.58 | $12.43 (-1.19%) | $12.61 | $12.40 | 437,021 | $592.82 M |
| 02/20/2025 | $12.06 | $12.51 (3.73%) | $12.87 | $11.86 | 740,500 | $598.47 M |
| 02/19/2025 | $11.66 | $11.64 (-0.17%) | $11.82 | $11.64 | 230,900 | $556.85 M |
| 02/18/2025 | $11.80 | $11.74 (-0.51%) | $11.94 | $11.71 | 229,214 | $561.63 M |
| 02/14/2025 | $11.88 | $11.81 (-0.59%) | $11.89 | $11.79 | 251,372 | $564.98 M |
| 02/13/2025 | $11.75 | $11.84 (0.77%) | $11.85 | $11.70 | 176,607 | $566.41 M |
| 02/12/2025 | $11.61 | $11.75 (1.21%) | $11.76 | $11.53 | 189,443 | $562.11 M |
| 02/11/2025 | $11.75 | $11.73 (-0.17%) | $11.83 | $11.66 | 135,737 | $561.15 M |
| 02/10/2025 | $11.81 | $11.84 (0.25%) | $11.88 | $11.73 | 134,415 | $566.41 M |
| 02/07/2025 | $11.76 | $11.80 (0.34%) | $11.81 | $11.67 | 151,947 | $564.50 M |
| 02/06/2025 | $11.85 | $11.83 (-0.17%) | $11.87 | $11.74 | 143,600 | $565.94 M |
| 02/05/2025 | $11.63 | $11.80 (1.46%) | $11.84 | $11.58 | 265,400 | $564.50 M |
| 02/04/2025 | $11.50 | $11.61 (0.96%) | $11.67 | $11.40 | 195,717 | $555.41 M |
| 02/03/2025 | $11.60 | $11.59 (-0.09%) | $11.78 | $11.44 | 242,117 | $554.45 M |
| 01/31/2025 | $11.71 | $11.67 (-0.34%) | $11.74 | $11.61 | 226,500 | $558.28 M |
| 01/30/2025 | $11.72 | $11.71 (-0.09%) | $11.82 | $11.65 | 177,328 | $560.19 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.
