-
5 DAY PERFORMANCE
+1.89% -
1 MONTH PERFORMANCE
+11.60% -
3 MONTH PERFORMANCE
+23.98% -
6 MONTH PERFORMANCE
+10.61% -
YEAR-TO-DATE PERFORMANCE
-0.56% -
1 YEAR PERFORMANCE
+0.32%
Farmland Partners Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $12.39 | $12.41 (0.16%) | $12.48 | $12.20 | 362,515 | $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 |
| 09/25/2024 | $10.46 | $10.38 (-0.76%) | $10.49 | $10.37 | 175,800 | $496.14 M |
| 09/24/2024 | $10.49 | $10.46 (-0.29%) | $10.50 | $10.42 | 181,040 | $499.97 M |
| 09/23/2024 | $10.49 | $10.50 (0.1%) | $10.60 | $10.43 | 206,911 | $501.88 M |
| 09/20/2024 | $10.50 | $10.49 (-0.1%) | $10.68 | $10.45 | 532,700 | $501.40 M |
| 09/19/2024 | $10.58 | $10.56 (-0.19%) | $10.62 | $10.42 | 306,658 | $504.75 M |
| 09/18/2024 | $10.65 | $10.39 (-2.44%) | $10.68 | $10.34 | 745,268 | $496.62 M |
| 09/17/2024 | $10.49 | $10.62 (1.24%) | $10.66 | $10.49 | 330,506 | $507.61 M |
| 09/16/2024 | $10.77 | $10.51 (-2.41%) | $10.77 | $10.45 | 346,733 | $502.36 M |
| 09/13/2024 | $10.49 | $10.76 (2.57%) | $10.81 | $10.41 | 440,900 | $514.31 M |
| 09/12/2024 | $10.20 | $10.41 (2.06%) | $10.47 | $10.19 | 374,435 | $497.58 M |
| 09/11/2024 | $10.15 | $10.15 (0%) | $10.18 | $10.04 | 253,600 | $485.15 M |
| 09/10/2024 | $10.14 | $10.18 (0.39%) | $10.25 | $10.14 | 351,900 | $486.58 M |
| 09/09/2024 | $10.06 | $10.11 (0.5%) | $10.15 | $10.02 | 355,367 | $483.24 M |
| 09/06/2024 | $10.13 | $10.13 (0%) | $10.20 | $10.07 | 196,300 | $484.19 M |
| 09/05/2024 | $10.17 | $10.16 (-0.1%) | $10.22 | $10.08 | 243,212 | $485.63 M |
| 09/04/2024 | $10.17 | $10.11 (-0.59%) | $10.28 | $10.03 | 298,600 | $483.24 M |
| 09/03/2024 | $10.21 | $10.18 (-0.29%) | $10.26 | $10.14 | 321,200 | $486.58 M |
| 08/30/2024 | $10.15 | $10.24 (0.89%) | $10.28 | $10.13 | 335,785 | $489.45 M |
| 08/29/2024 | $10.10 | $10.15 (0.5%) | $10.21 | $10.04 | 214,500 | $485.15 M |
| 08/28/2024 | $10.08 | $10.05 (-0.3%) | $10.16 | $10.03 | 231,223 | $480.37 M |
| 08/27/2024 | $10.18 | $10.12 (-0.59%) | $10.23 | $10.11 | 206,110 | $483.72 M |
| 08/26/2024 | $10.18 | $10.22 (0.39%) | $10.31 | $10.14 | 301,800 | $488.50 M |
| 08/23/2024 | $10.00 | $10.18 (1.8%) | $10.20 | $9.99 | 346,100 | $486.58 M |
| 08/22/2024 | $10.03 | $9.98 (-0.5%) | $10.09 | $9.98 | 252,492 | $477.02 M |
| 08/21/2024 | $9.94 | $10.01 (0.7%) | $10.04 | $9.87 | 221,300 | $478.46 M |