5 DAY PERFORMANCE
-2.42%
1 MONTH PERFORMANCE
+9.25%
3 MONTH PERFORMANCE
+24.36%
6 MONTH PERFORMANCE
+7.84%
YEAR-TO-DATE PERFORMANCE
+20.64%
1 YEAR PERFORMANCE
+0.43%
Farmland Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $11.80 | $11.68 (-1.02%) | $11.80 | $11.57 | 954.69 K | $516.21 M |
| 02/17/2026 | $12.05 | $11.92 (-1.08%) | $12.05 | $11.74 | 711.80 K | $526.82 M |
| 02/13/2026 | $11.95 | $11.98 (0.25%) | $12.09 | $11.87 | 803.50 K | $517.38 M |
| 02/12/2026 | $12.19 | $11.86 (-2.71%) | $12.35 | $11.86 | 614.14 K | $512.20 M |
| 02/11/2026 | $12.00 | $12.13 (1.08%) | $12.15 | $11.95 | 723.88 K | $523.86 M |
| 02/10/2026 | $11.85 | $11.88 (0.25%) | $11.93 | $11.66 | 711.99 K | $513.06 M |
| 02/09/2026 | $11.58 | $11.81 (1.99%) | $11.81 | $11.47 | 585.22 K | $510.04 M |
| 02/06/2026 | $11.54 | $11.61 (0.61%) | $11.64 | $11.46 | 434.10 K | $501.40 M |
| 02/05/2026 | $11.40 | $11.47 (0.61%) | $11.54 | $11.40 | 502.41 K | $495.35 M |
| 02/04/2026 | $11.48 | $11.46 (-0.17%) | $11.60 | $11.36 | 581.80 K | $494.92 M |
| 02/03/2026 | $11.30 | $11.40 (0.88%) | $11.44 | $11.29 | 491.75 K | $492.33 M |
| 02/02/2026 | $11.52 | $11.27 (-2.17%) | $11.60 | $11.08 | 704.34 K | $486.72 M |
| 01/30/2026 | $11.40 | $11.61 (1.84%) | $11.65 | $11.28 | 759.40 K | $501.40 M |
| 01/29/2026 | $11.04 | $11.41 (3.35%) | $11.41 | $11.03 | 548.66 K | $492.76 M |
| 01/28/2026 | $10.98 | $10.95 (-0.27%) | $11.11 | $10.93 | 431.77 K | $472.90 M |
| 01/27/2026 | $11.00 | $10.97 (-0.27%) | $11.07 | $10.93 | 389.26 K | $473.76 M |
| 01/26/2026 | $10.90 | $10.96 (0.55%) | $11.02 | $10.80 | 631.92 K | $473.33 M |
| 01/23/2026 | $10.88 | $10.81 (-0.64%) | $10.96 | $10.73 | 381.09 K | $466.85 M |
| 01/22/2026 | $10.85 | $10.86 (0.09%) | $11.11 | $10.81 | 860.00 K | $469.01 M |
| 01/21/2026 | $10.56 | $10.77 (1.99%) | $10.77 | $10.50 | 467.40 K | $465.12 M |
| 01/20/2026 | $10.64 | $10.50 (-1.32%) | $10.66 | $10.48 | 385.81 K | $453.46 M |
| 01/16/2026 | $10.59 | $10.70 (1.04%) | $10.71 | $10.58 | 306.30 K | $462.10 M |
| 01/15/2026 | $10.53 | $10.58 (0.47%) | $10.61 | $10.48 | 433.42 K | $456.92 M |
| 01/14/2026 | $10.27 | $10.57 (2.92%) | $10.57 | $10.27 | 419.96 K | $456.49 M |
| 01/13/2026 | $10.34 | $10.30 (-0.39%) | $10.40 | $10.27 | 299.10 K | $444.83 M |
| 01/12/2026 | $10.10 | $10.28 (1.78%) | $10.34 | $10.05 | 411.89 K | $443.96 M |
| 01/09/2026 | $10.14 | $10.11 (-0.3%) | $10.20 | $10.07 | 246.60 K | $436.62 M |
| 01/08/2026 | $9.92 | $10.13 (2.12%) | $10.15 | $9.92 | 305.43 K | $437.48 M |
| 01/07/2026 | $10.03 | $9.98 (-0.5%) | $10.09 | $9.80 | 459.51 K | $431.01 M |
| 01/06/2026 | $9.90 | $10.07 (1.72%) | $10.07 | $9.86 | 624.71 K | $434.89 M |
| 01/05/2026 | $9.70 | $9.90 (2.06%) | $9.93 | $9.69 | 671.52 K | $427.55 M |
| 01/02/2026 | $9.67 | $9.67 (0%) | $9.72 | $9.52 | 584.00 K | $417.62 M |
| 12/31/2025 | $9.63 | $9.69 (0.62%) | $9.72 | $9.63 | 541.82 K | $418.48 M |
| 12/30/2025 | $9.64 | $9.63 (-0.1%) | $9.73 | $9.63 | 423.42 K | $415.89 M |
| 12/29/2025 | $9.70 | $9.62 (-0.82%) | $9.73 | $9.62 | 522.93 K | $415.46 M |
| 12/26/2025 | $9.84 | $9.72 (-1.22%) | $9.85 | $9.66 | 431.71 K | $419.78 M |
| 12/24/2025 | $9.80 | $9.84 (0.41%) | $9.87 | $9.74 | 244.40 K | $424.96 M |
| 12/23/2025 | $9.78 | $9.78 (0%) | $9.84 | $9.73 | 717.70 K | $422.37 M |
| 12/22/2025 | $10.05 | $9.97 (-0.8%) | $10.07 | $9.93 | 583.14 K | $430.57 M |
| 12/19/2025 | $10.31 | $10.04 (-2.62%) | $10.37 | $10.02 | 1.11 M | $433.60 M |
| 12/18/2025 | $10.42 | $10.40 (-0.19%) | $10.53 | $10.37 | 415.90 K | $449.14 M |
| 12/17/2025 | $10.22 | $10.42 (1.96%) | $10.48 | $10.22 | 749.62 K | $450.01 M |
| 12/16/2025 | $10.10 | $10.24 (1.39%) | $10.27 | $10.10 | 575.30 K | $442.23 M |
| 12/15/2025 | $10.15 | $10.07 (-0.79%) | $10.25 | $10.06 | 684.25 K | $434.89 M |
| 12/12/2025 | $10.02 | $10.09 (0.7%) | $10.11 | $9.95 | 479.00 K | $435.76 M |
| 12/11/2025 | $10.00 | $9.99 (-0.1%) | $10.01 | $9.95 | 434.00 K | $431.44 M |
| 12/10/2025 | $10.02 | $9.98 (-0.4%) | $10.05 | $9.97 | 455.41 K | $431.01 M |
| 12/09/2025 | $10.05 | $10.00 (-0.5%) | $10.13 | $9.99 | 573.10 K | $431.87 M |
| 12/08/2025 | $10.00 | $10.00 (0%) | $10.06 | $9.97 | 566.84 K | $431.87 M |
| 12/05/2025 | $9.96 | $9.95 (-0.1%) | $10.08 | $9.95 | 361.80 K | $429.71 M |
| 12/04/2025 | $10.05 | $9.95 (-1%) | $10.05 | $9.93 | 349.15 K | $429.71 M |
| 12/03/2025 | $9.86 | $10.00 (1.42%) | $10.00 | $9.83 | 495.42 K | $431.87 M |
| 12/02/2025 | $9.73 | $9.83 (1.03%) | $9.91 | $9.65 | 576.81 K | $424.53 M |
| 12/01/2025 | $9.77 | $9.72 (-0.51%) | $9.80 | $9.65 | 520.80 K | $419.78 M |
| 11/28/2025 | $9.78 | $9.84 (0.61%) | $9.84 | $9.67 | 578.21 K | $424.96 M |
| 11/26/2025 | $9.61 | $9.77 (1.66%) | $9.84 | $9.61 | 676.05 K | $421.94 M |
| 11/25/2025 | $9.63 | $9.66 (0.31%) | $9.74 | $9.61 | 734.60 K | $417.19 M |
| 11/24/2025 | $9.57 | $9.58 (0.1%) | $9.63 | $9.52 | 1.74 M | $413.73 M |
| 11/21/2025 | $9.48 | $9.59 (1.16%) | $9.68 | $9.47 | 420.10 K | $414.16 M |
| 11/20/2025 | $9.50 | $9.45 (-0.53%) | $9.52 | $9.42 | 428.60 K | $408.12 M |
| 11/19/2025 | $9.45 | $9.40 (-0.53%) | $9.48 | $9.37 | 363.55 K | $405.96 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.
