5 DAY PERFORMANCE
+1.72%
1 MONTH PERFORMANCE
+0.34%
3 MONTH PERFORMANCE
-3.98%
6 MONTH PERFORMANCE
+14.88%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
+4.61%
Farmland Partners Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/07/2025 | $11.76 | $11.80 (0.34%) | $11.81 | $11.67 | 151,942 | $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 |
01/29/2025 | $11.62 | $11.63 (0.09%) | $11.67 | $11.46 | 173,044 | $556.37 M |
01/28/2025 | $11.66 | $11.66 (0%) | $11.84 | $11.61 | 171,400 | $557.80 M |
01/27/2025 | $11.53 | $11.69 (1.39%) | $11.77 | $11.53 | 247,900 | $559.24 M |
01/24/2025 | $11.34 | $11.51 (1.5%) | $11.53 | $11.34 | 170,356 | $550.63 M |
01/23/2025 | $11.40 | $11.42 (0.18%) | $11.48 | $11.34 | 186,251 | $546.32 M |
01/22/2025 | $11.71 | $11.43 (-2.39%) | $11.71 | $11.41 | 246,349 | $546.80 M |
01/21/2025 | $11.75 | $11.79 (0.34%) | $11.86 | $11.74 | 322,500 | $564.02 M |
01/17/2025 | $11.88 | $11.71 (-1.43%) | $11.90 | $11.70 | 219,903 | $560.19 M |
01/16/2025 | $11.72 | $11.82 (0.85%) | $11.85 | $11.37 | 182,646 | $565.46 M |
01/15/2025 | $11.74 | $11.77 (0.26%) | $11.83 | $11.68 | 245,100 | $563.07 M |
01/14/2025 | $11.42 | $11.54 (1.05%) | $11.57 | $11.42 | 185,700 | $552.06 M |
01/13/2025 | $11.35 | $11.40 (0.44%) | $11.42 | $11.23 | 211,234 | $545.36 M |
01/10/2025 | $11.70 | $11.41 (-2.48%) | $11.76 | $11.33 | 276,000 | $545.84 M |
01/08/2025 | $11.78 | $11.77 (-0.08%) | $11.99 | $11.67 | 543,630 | $563.07 M |
01/07/2025 | $11.60 | $11.63 (0.26%) | $11.72 | $11.55 | 424,815 | $556.37 M |
01/06/2025 | $11.88 | $11.54 (-2.86%) | $11.92 | $11.54 | 333,306 | $552.06 M |
01/03/2025 | $11.81 | $11.88 (0.59%) | $11.94 | $11.81 | 208,845 | $568.33 M |
01/02/2025 | $11.79 | $11.76 (-0.25%) | $11.83 | $11.69 | 328,637 | $562.59 M |
12/31/2024 | $11.67 | $11.76 (0.77%) | $11.81 | $11.67 | 332,232 | $562.59 M |
12/30/2024 | $11.57 | $11.67 (0.86%) | $11.70 | $11.49 | 343,200 | $558.28 M |
12/27/2024 | $11.61 | $11.57 (-0.34%) | $11.71 | $11.50 | 287,600 | $553.50 M |
12/26/2024 | $11.50 | $11.68 (1.57%) | $11.69 | $11.46 | 274,422 | $558.76 M |
12/24/2024 | $11.16 | $11.55 (3.49%) | $11.56 | $11.16 | 355,715 | $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 |