Farmland Partners Inc. (BST:0FA)
Germany · Delayed Price · Currency is EUR 9.70
-0.37 (-3.67%)
At close: Mar 19, 2026
Farmland Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 10.31 | 10.31 | 10.04 | 10.07 | 10.07 | -1.47% | - |
| Mar 17, 2026 | 10.25 | 10.40 | 10.19 | 10.22 | 10.22 | -0.39% | - |
| Mar 16, 2026 | 10.17 | 10.42 | 10.13 | 10.26 | 10.26 | 1.28% | - |
| Mar 13, 2026 | 10.36 | 10.49 | 10.11 | 10.13 | 10.13 | -2.31% | - |
| Mar 12, 2026 | 10.72 | 10.75 | 10.25 | 10.37 | 10.37 | -3.71% | - |
| Mar 11, 2026 | 10.85 | 10.88 | 10.75 | 10.77 | 10.77 | -0.55% | - |
| Mar 10, 2026 | 10.63 | 10.97 | 10.62 | 10.83 | 10.83 | 2.07% | - |
| Mar 9, 2026 | 10.53 | 10.68 | 10.26 | 10.61 | 10.61 | -0.84% | 3,000 |
| Mar 6, 2026 | 11.02 | 11.04 | 10.68 | 10.70 | 10.70 | -3.17% | - |
| Mar 5, 2026 | 11.09 | 11.14 | 10.97 | 11.05 | 11.05 | -0.63% | - |
| Mar 4, 2026 | 11.03 | 11.18 | 10.97 | 11.12 | 11.12 | 0.09% | - |
| Mar 3, 2026 | 11.05 | 11.18 | 10.99 | 11.11 | 11.11 | -0.36% | - |
| Mar 2, 2026 | 10.95 | 11.26 | 10.92 | 11.15 | 11.15 | 1.27% | - |
| Feb 27, 2026 | 10.89 | 11.07 | 10.89 | 11.01 | 11.01 | 0.27% | - |
| Feb 26, 2026 | 10.89 | 10.98 | 10.87 | 10.98 | 10.98 | 0.27% | - |
| Feb 25, 2026 | 10.65 | 10.98 | 10.64 | 10.95 | 10.95 | 2.34% | - |
| Feb 24, 2026 | 10.48 | 10.71 | 10.31 | 10.70 | 10.70 | 6.68% | - |
| Feb 20, 2026 | 10.10 | 10.13 | 9.67 | 10.03 | 10.03 | -0.89% | - |
| Feb 19, 2026 | 10.16 | 10.41 | 10.04 | 10.12 | 10.12 | 1.86% | - |
| Feb 18, 2026 | 10.03 | 10.10 | 9.81 | 9.94 | 9.94 | -1.05% | 1,340 |
| Feb 17, 2026 | 10.03 | 10.14 | 9.92 | 10.04 | 10.04 | -0.30% | - |
| Feb 16, 2026 | 10.06 | 10.11 | 10.06 | 10.07 | 10.07 | -0.10% | - |
| Feb 13, 2026 | 9.92 | 10.16 | 9.92 | 10.08 | 10.08 | 0.70% | - |
| Feb 12, 2026 | 10.21 | 10.34 | 10.01 | 10.01 | 10.01 | -1.86% | - |
| Feb 11, 2026 | 9.94 | 10.20 | 9.93 | 10.20 | 10.20 | 2.26% | - |
| Feb 10, 2026 | 9.87 | 10.00 | 9.80 | 9.98 | 9.98 | 0.96% | - |
| Feb 9, 2026 | 9.77 | 9.88 | 9.66 | 9.88 | 9.88 | 0.92% | - |
| Feb 6, 2026 | 9.67 | 9.82 | 9.67 | 9.79 | 9.79 | 0.56% | - |
| Feb 5, 2026 | 9.67 | 9.76 | 9.63 | 9.74 | 9.74 | 0.62% | - |
| Feb 4, 2026 | 9.61 | 9.79 | 9.60 | 9.68 | 9.68 | 0.26% | 1,088 |
| Feb 3, 2026 | 9.51 | 9.68 | 9.50 | 9.65 | 9.65 | 1.05% | - |
| Feb 2, 2026 | 9.66 | 9.80 | 9.41 | 9.55 | 9.55 | -2.20% | - |
| Jan 30, 2026 | 9.47 | 9.78 | 9.44 | 9.77 | 9.77 | 3.06% | - |
| Jan 29, 2026 | 9.09 | 9.48 | 9.08 | 9.48 | 9.48 | 3.44% | - |
| Jan 28, 2026 | 9.10 | 9.26 | 9.09 | 9.16 | 9.16 | 0.99% | - |
| Jan 27, 2026 | 9.18 | 9.25 | 9.07 | 9.07 | 9.07 | -1.14% | - |
| Jan 26, 2026 | 9.06 | 9.25 | 9.05 | 9.18 | 9.18 | 0.82% | - |
| Jan 23, 2026 | 9.21 | 9.27 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Jan 22, 2026 | 9.17 | 9.45 | 9.15 | 9.20 | 9.20 | - | - |
| Jan 21, 2026 | 8.93 | 9.20 | 8.90 | 9.20 | 9.20 | 3.02% | - |
| Jan 20, 2026 | 9.03 | 9.14 | 8.80 | 8.93 | 8.93 | -1.54% | - |
| Jan 19, 2026 | 9.08 | 9.10 | 9.06 | 9.07 | 9.07 | -1.47% | - |
| Jan 16, 2026 | 9.08 | 9.21 | 9.05 | 9.21 | 9.21 | 1.04% | - |
| Jan 15, 2026 | 9.03 | 9.12 | 9.02 | 9.11 | 9.11 | 0.66% | - |
| Jan 14, 2026 | 8.77 | 9.05 | 8.76 | 9.05 | 9.05 | 2.61% | - |
| Jan 13, 2026 | 8.76 | 8.90 | 8.75 | 8.82 | 8.82 | 0.23% | - |
| Jan 12, 2026 | 8.58 | 8.85 | 8.55 | 8.80 | 8.80 | 1.38% | - |
| Jan 9, 2026 | 8.65 | 8.72 | 8.65 | 8.68 | 8.68 | 0.12% | - |
| Jan 8, 2026 | 8.47 | 8.70 | 8.47 | 8.67 | 8.67 | 1.76% | - |
| Jan 7, 2026 | 8.57 | 8.65 | 8.37 | 8.52 | 8.52 | -0.70% | - |