5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+4.84%
3 MONTH PERFORMANCE
+1.99%
6 MONTH PERFORMANCE
-2.42%
YEAR-TO-DATE PERFORMANCE
-4.17%
1 YEAR PERFORMANCE
-2.93%
Farmland Partners Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $11.31 | $11.26 (-0.44%) | $11.37 | $11.25 | 490.32 K | $517.22 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 |
| 05/09/2025 | $10.00 | $10.12 (1.2%) | $10.12 | $9.92 | 475.41 K | $461.37 M |
| 05/08/2025 | $10.13 | $9.99 (-1.38%) | $10.13 | $9.83 | 327.22 K | $476.45 M |
| 05/07/2025 | $10.26 | $10.02 (-2.34%) | $10.27 | $9.98 | 309.70 K | $477.88 M |
| 05/06/2025 | $10.36 | $10.21 (-1.45%) | $10.40 | $10.15 | 217.60 K | $486.94 M |
| 05/05/2025 | $10.39 | $10.42 (0.29%) | $10.48 | $10.28 | 404.90 K | $496.96 M |
| 05/02/2025 | $10.13 | $10.38 (2.47%) | $10.49 | $10.12 | 356.35 K | $495.05 M |
| 05/01/2025 | $10.03 | $10.07 (0.4%) | $10.11 | $9.96 | 225.50 K | $480.26 M |
| 04/30/2025 | $9.95 | $10.06 (1.11%) | $10.08 | $9.87 | 365.00 K | $479.79 M |
| 04/29/2025 | $10.06 | $10.06 (0%) | $10.09 | $9.99 | 287.10 K | $479.79 M |
| 04/28/2025 | $10.03 | $10.12 (0.9%) | $10.14 | $10.00 | 390.93 K | $482.65 M |
| 04/25/2025 | $9.78 | $10.07 (2.97%) | $10.14 | $9.69 | 658.10 K | $480.26 M |
| 04/24/2025 | $9.86 | $9.82 (-0.41%) | $9.86 | $9.73 | 448.52 K | $468.34 M |
| 04/23/2025 | $10.00 | $9.87 (-1.3%) | $10.07 | $9.83 | 580.15 K | $470.72 M |
| 04/22/2025 | $9.95 | $9.89 (-0.6%) | $9.98 | $9.82 | 373.90 K | $471.68 M |
| 04/21/2025 | $9.96 | $9.87 (-0.9%) | $10.00 | $9.76 | 463.70 K | $470.72 M |
| 04/17/2025 | $10.04 | $9.99 (-0.5%) | $10.19 | $9.97 | 350.20 K | $476.45 M |
| 04/16/2025 | $10.07 | $10.03 (-0.4%) | $10.14 | $9.98 | 455.35 K | $478.36 M |
| 04/15/2025 | $10.01 | $10.07 (0.6%) | $10.20 | $10.01 | 403.70 K | $480.26 M |
| 04/14/2025 | $10.11 | $10.04 (-0.69%) | $10.20 | $9.95 | 358.70 K | $478.83 M |
| 04/11/2025 | $9.75 | $10.06 (3.18%) | $10.07 | $9.66 | 397.44 K | $479.79 M |
| 04/10/2025 | $10.07 | $9.80 (-2.68%) | $10.31 | $9.66 | 461.50 K | $467.39 M |
| 04/09/2025 | $9.75 | $10.26 (5.23%) | $10.40 | $9.72 | 584.52 K | $489.33 M |
| 04/08/2025 | $10.46 | $9.86 (-5.74%) | $10.46 | $9.77 | 383.95 K | $470.25 M |
| 04/07/2025 | $10.41 | $10.21 (-1.92%) | $10.70 | $10.14 | 595.23 K | $486.94 M |
| 04/04/2025 | $10.72 | $10.58 (-1.31%) | $10.83 | $10.38 | 418.11 K | $504.59 M |
| 04/03/2025 | $10.91 | $10.88 (-0.27%) | $11.18 | $10.77 | 385.11 K | $518.89 M |
| 04/02/2025 | $11.07 | $11.05 (-0.18%) | $11.10 | $10.94 | 236.32 K | $527.00 M |
| 04/01/2025 | $11.06 | $11.14 (0.72%) | $11.16 | $10.94 | 280.41 K | $531.29 M |
| 03/31/2025 | $11.15 | $11.15 (0%) | $11.23 | $11.07 | 354.90 K | $531.77 M |
| 03/28/2025 | $11.16 | $11.17 (0.09%) | $11.17 | $11.05 | 197.24 K | $532.73 M |
| 03/27/2025 | $11.03 | $11.16 (1.18%) | $11.19 | $11.03 | 199.45 K | $532.25 M |
| 03/26/2025 | $11.06 | $11.06 (0%) | $11.09 | $10.97 | 185.74 K | $527.48 M |
| 03/25/2025 | $11.04 | $11.05 (0.09%) | $11.10 | $10.94 | 341.84 K | $527.00 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.
