-
5 DAY PERFORMANCE
+0.10% -
1 MONTH PERFORMANCE
+3.15% -
3 MONTH PERFORMANCE
-9.19% -
6 MONTH PERFORMANCE
-5.68% -
YEAR-TO-DATE PERFORMANCE
-16.11% -
1 YEAR PERFORMANCE
+2.05%
Farmland Partners Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $10.50 | $10.47 (-0.29%) | $10.64 | $10.43 | 334,024 | $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 |
| 08/20/2024 | $10.02 | $9.93 (-0.9%) | $10.04 | $9.88 | 285,300 | $474.63 M |
| 08/19/2024 | $9.99 | $10.05 (0.6%) | $10.07 | $9.95 | 236,300 | $480.37 M |
| 08/16/2024 | $10.10 | $9.99 (-1.09%) | $10.17 | $9.97 | 261,166 | $477.50 M |
| 08/15/2024 | $10.15 | $10.10 (-0.49%) | $10.23 | $10.09 | 385,975 | $482.76 M |
| 08/14/2024 | $10.12 | $10.05 (-0.69%) | $10.14 | $10.01 | 269,248 | $480.37 M |
| 08/13/2024 | $10.22 | $10.06 (-1.57%) | $10.22 | $10.05 | 312,500 | $480.85 M |
| 08/12/2024 | $10.27 | $10.18 (-0.88%) | $10.27 | $10.05 | 257,531 | $486.58 M |
| 08/09/2024 | $10.33 | $10.28 (-0.48%) | $10.34 | $10.18 | 237,708 | $491.36 M |
| 08/08/2024 | $10.23 | $10.23 (0%) | $10.34 | $10.11 | 258,519 | $488.97 M |
| 08/07/2024 | $10.11 | $10.14 (0.3%) | $10.26 | $9.99 | 394,122 | $484.67 M |
| 08/06/2024 | $9.92 | $9.96 (0.4%) | $10.05 | $9.85 | 330,202 | $476.07 M |
| 08/05/2024 | $9.97 | $9.94 (-0.3%) | $10.05 | $9.70 | 636,978 | $475.11 M |
| 08/02/2024 | $10.14 | $10.18 (0.39%) | $10.26 | $10.05 | 419,743 | $486.58 M |
| 08/01/2024 | $10.62 | $10.28 (-3.2%) | $10.67 | $10.22 | 431,236 | $491.36 M |
| 07/31/2024 | $10.47 | $10.62 (1.43%) | $10.75 | $10.36 | 670,921 | $507.61 M |
| 07/30/2024 | $10.30 | $10.44 (1.36%) | $10.45 | $10.15 | 363,944 | $499.01 M |
| 07/29/2024 | $10.48 | $10.27 (-2%) | $10.50 | $10.26 | 380,600 | $490.89 M |
| 07/26/2024 | $10.61 | $10.46 (-1.41%) | $10.64 | $10.34 | 529,565 | $499.97 M |
| 07/25/2024 | $11.21 | $10.57 (-5.71%) | $11.25 | $10.57 | 1.14 M | $505.22 M |
| 07/24/2024 | $11.49 | $11.35 (-1.22%) | $11.55 | $11.28 | 303,800 | $542.51 M |
| 07/23/2024 | $11.60 | $11.51 (-0.78%) | $11.69 | $11.49 | 443,000 | $550.15 M |
| 07/22/2024 | $11.44 | $11.59 (1.31%) | $11.63 | $11.39 | 269,015 | $553.98 M |
| 07/19/2024 | $11.56 | $11.45 (-0.95%) | $11.63 | $11.44 | 233,882 | $546.21 M |
| 07/18/2024 | $11.67 | $11.59 (-0.69%) | $11.75 | $11.59 | 295,059 | $552.89 M |
| 07/17/2024 | $11.68 | $11.75 (0.6%) | $11.82 | $11.68 | 287,185 | $560.52 M |
| 07/16/2024 | $11.70 | $11.71 (0.09%) | $11.76 | $11.57 | 333,315 | $558.61 M |
| 07/15/2024 | $11.57 | $11.67 (0.86%) | $11.69 | $11.50 | 324,380 | $556.71 M |
| 07/12/2024 | $11.69 | $11.51 (-1.54%) | $11.74 | $11.50 | 343,977 | $549.07 M |
| 07/11/2024 | $11.50 | $11.61 (0.96%) | $11.66 | $11.46 | 366,016 | $553.84 M |
| 07/10/2024 | $11.24 | $11.25 (0.09%) | $11.27 | $11.16 | 154,983 | $536.67 M |
| 07/09/2024 | $11.22 | $11.20 (-0.18%) | $11.22 | $11.08 | 179,961 | $534.28 M |
| 07/08/2024 | $11.16 | $11.24 (0.72%) | $11.27 | $11.15 | 181,596 | $536.19 M |
| 07/05/2024 | $11.25 | $11.19 (-0.53%) | $11.26 | $11.12 | 211,921 | $533.81 M |
| 07/03/2024 | $11.20 | $11.28 (0.71%) | $11.33 | $11.17 | 131,272 | $538.10 M |
| 07/02/2024 | $11.30 | $11.20 (-0.88%) | $11.31 | $11.20 | 165,278 | $534.28 M |
| 07/01/2024 | $11.45 | $11.26 (-1.66%) | $11.47 | $11.22 | 283,013 | $537.15 M |