Farmland Partners Inc. (BST:0FA)
Germany · Delayed Price · Currency is EUR 8.39
-0.08 (-0.94%)
At close: Jul 20, 2026
BST:0FA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.43 | 8.49 | 8.39 | 8.39 | 8.39 | -0.94% | - |
| Jul 17, 2026 | 8.48 | 8.59 | 8.43 | 8.47 | 8.47 | -1.40% | - |
| Jul 16, 2026 | 8.32 | 8.60 | 8.30 | 8.59 | 8.59 | 2.69% | - |
| Jul 15, 2026 | 8.43 | 8.54 | 8.37 | 8.37 | 8.37 | -1.30% | - |
| Jul 14, 2026 | 8.38 | 8.48 | 8.35 | 8.48 | 8.48 | 0.30% | - |
| Jul 13, 2026 | 8.34 | 8.46 | 8.34 | 8.45 | 8.45 | 0.60% | - |
| Jul 10, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 1.27% | - |
| Jul 9, 2026 | 8.36 | 8.39 | 8.28 | 8.30 | 8.30 | -0.96% | - |
| Jul 8, 2026 | 8.30 | 8.39 | 8.24 | 8.38 | 8.38 | 0.36% | - |
| Jul 7, 2026 | 8.28 | 8.48 | 8.28 | 8.35 | 8.35 | -0.30% | - |
| Jul 6, 2026 | 8.45 | 8.47 | 8.37 | 8.37 | 8.37 | -0.83% | - |
| Jul 3, 2026 | 8.45 | 8.46 | 8.42 | 8.44 | 8.44 | -0.30% | - |
| Jul 2, 2026 | 8.44 | 8.51 | 8.37 | 8.47 | 8.47 | -0.29% | - |
| Jul 1, 2026 | 8.34 | 8.52 | 8.33 | 8.49 | 8.49 | 1.97% | - |
| Jun 30, 2026 | 8.54 | 8.56 | 8.39 | 8.41 | 8.33 | -1.87% | - |
| Jun 29, 2026 | 8.69 | 8.70 | 8.54 | 8.57 | 8.48 | -1.27% | - |
| Jun 26, 2026 | 8.38 | 8.68 | 8.35 | 8.68 | 8.59 | 2.78% | - |
| Jun 25, 2026 | 8.50 | 8.61 | 8.43 | 8.44 | 8.36 | -1.52% | - |
| Jun 24, 2026 | 8.60 | 8.71 | 8.57 | 8.57 | 8.49 | -0.64% | - |
| Jun 23, 2026 | 8.42 | 8.65 | 8.39 | 8.63 | 8.54 | 1.41% | - |
| Jun 22, 2026 | 8.44 | 8.53 | 8.44 | 8.51 | 8.43 | 0.77% | - |
| Jun 19, 2026 | 8.48 | 8.48 | 8.44 | 8.44 | 8.36 | -0.59% | - |
| Jun 18, 2026 | 8.41 | 8.50 | 8.41 | 8.49 | 8.41 | 0.83% | - |
| Jun 17, 2026 | 8.40 | 8.45 | 8.36 | 8.42 | 8.34 | 0.36% | - |
| Jun 16, 2026 | 8.38 | 8.47 | 8.33 | 8.39 | 8.31 | -0.42% | - |
| Jun 15, 2026 | 8.63 | 8.69 | 8.43 | 8.43 | 8.35 | -2.38% | - |
| Jun 12, 2026 | 8.51 | 8.66 | 8.50 | 8.63 | 8.55 | 1.17% | - |
| Jun 11, 2026 | 8.57 | 8.64 | 8.52 | 8.53 | 8.45 | -0.87% | - |
| Jun 10, 2026 | 8.83 | 8.86 | 8.57 | 8.61 | 8.52 | -3.21% | - |
| Jun 9, 2026 | 8.75 | 8.99 | 8.73 | 8.89 | 8.81 | 0.68% | - |
| Jun 8, 2026 | 8.87 | 9.01 | 8.82 | 8.83 | 8.75 | -1.73% | - |
| Jun 5, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.90 | 1.64% | - |
| Jun 4, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.76 | -0.51% | - |
| Jun 3, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.80 | -0.39% | - |
| Jun 2, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.84 | 1.25% | - |
| Jun 1, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.73 | 0.23% | - |
| May 29, 2026 | 8.90 | 8.96 | 8.79 | 8.79 | 8.71 | -1.62% | - |
| May 28, 2026 | 8.96 | 8.99 | 8.93 | 8.94 | 8.85 | -0.45% | - |
| May 27, 2026 | 8.93 | 9.06 | 8.92 | 8.98 | 8.89 | - | - |
| May 26, 2026 | 8.98 | 9.05 | 8.95 | 8.98 | 8.89 | -0.28% | - |
| May 25, 2026 | 8.99 | 9.00 | 8.98 | 9.00 | 8.92 | 0.28% | - |
| May 22, 2026 | 9.00 | 9.05 | 8.95 | 8.98 | 8.89 | -0.22% | - |
| May 21, 2026 | 8.92 | 9.02 | 8.91 | 9.00 | 8.91 | 0.50% | - |
| May 20, 2026 | 8.81 | 8.99 | 8.81 | 8.95 | 8.87 | 1.76% | - |
| May 19, 2026 | 8.87 | 8.91 | 8.80 | 8.80 | 8.71 | -1.01% | - |
| May 18, 2026 | 8.63 | 8.93 | 8.62 | 8.89 | 8.80 | 1.83% | - |
| May 15, 2026 | 8.82 | 8.84 | 8.72 | 8.73 | 8.64 | -1.08% | - |
| May 14, 2026 | 8.85 | 8.92 | 8.82 | 8.82 | 8.74 | -0.17% | 20 |
| May 13, 2026 | 8.82 | 8.94 | 8.78 | 8.84 | 8.75 | -0.11% | 20 |
| May 12, 2026 | 8.81 | 8.91 | 8.80 | 8.85 | 8.76 | 0.57% | - |