Farmland Partners Inc. (BST:0FA)
Germany · Delayed Price · Currency is EUR 9.86
-0.10 (-1.00%)
At close: Apr 28, 2026
BST:0FA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.93 | 9.98 | 9.86 | 9.86 | 9.86 | -1.00% | - |
| Apr 27, 2026 | 9.91 | 10.03 | 9.90 | 9.96 | 9.96 | - | - |
| Apr 24, 2026 | 9.87 | 10.00 | 9.86 | 9.96 | 9.96 | 0.61% | - |
| Apr 23, 2026 | 9.74 | 9.94 | 9.74 | 9.90 | 9.90 | 0.61% | - |
| Apr 22, 2026 | 9.85 | 9.93 | 9.82 | 9.84 | 9.84 | - | - |
| Apr 21, 2026 | 9.96 | 10.02 | 9.82 | 9.84 | 9.84 | -0.81% | - |
| Apr 20, 2026 | 9.91 | 10.02 | 9.89 | 9.92 | 9.92 | -0.55% | - |
| Apr 17, 2026 | 9.77 | 9.99 | 9.76 | 9.97 | 9.97 | 2.15% | - |
| Apr 16, 2026 | 9.73 | 9.84 | 9.73 | 9.76 | 9.76 | 0.10% | - |
| Apr 15, 2026 | 9.94 | 10.01 | 9.74 | 9.75 | 9.75 | -2.30% | - |
| Apr 14, 2026 | 9.88 | 9.99 | 9.87 | 9.98 | 9.98 | 0.71% | - |
| Apr 13, 2026 | 9.94 | 9.99 | 9.83 | 9.91 | 9.91 | -0.45% | - |
| Apr 10, 2026 | 9.99 | 10.06 | 9.95 | 9.96 | 9.96 | -0.45% | - |
| Apr 9, 2026 | 9.90 | 10.08 | 9.89 | 10.00 | 10.00 | 0.76% | - |
| Apr 8, 2026 | 10.06 | 10.09 | 9.89 | 9.93 | 9.93 | - | - |
| Apr 7, 2026 | 9.86 | 9.95 | 9.82 | 9.93 | 9.93 | 0.20% | - |
| Apr 2, 2026 | 9.60 | 9.92 | 9.57 | 9.91 | 9.91 | 2.38% | - |
| Apr 1, 2026 | 9.60 | 9.70 | 9.59 | 9.68 | 9.68 | 0.10% | - |
| Mar 31, 2026 | 9.88 | 9.88 | 9.60 | 9.67 | 9.59 | -0.05% | - |
| Mar 30, 2026 | 9.43 | 9.74 | 9.42 | 9.67 | 9.59 | 2.82% | - |
| Mar 27, 2026 | 9.53 | 9.54 | 9.40 | 9.41 | 9.33 | -1.10% | - |
| Mar 26, 2026 | 9.48 | 9.55 | 9.45 | 9.51 | 9.43 | 0.21% | - |
| Mar 25, 2026 | 9.54 | 9.65 | 9.48 | 9.49 | 9.41 | -0.37% | 600 |
| Mar 24, 2026 | 9.40 | 9.60 | 9.36 | 9.53 | 9.45 | 0.79% | - |
| Mar 23, 2026 | 9.25 | 9.61 | 9.22 | 9.45 | 9.37 | 1.23% | 292 |
| Mar 20, 2026 | 9.67 | 9.75 | 9.33 | 9.34 | 9.26 | -3.76% | - |
| Mar 19, 2026 | 10.01 | 10.01 | 9.70 | 9.70 | 9.62 | -3.67% | - |
| Mar 18, 2026 | 10.31 | 10.31 | 10.04 | 10.07 | 9.99 | -1.47% | - |
| Mar 17, 2026 | 10.25 | 10.40 | 10.19 | 10.22 | 10.14 | -0.39% | - |
| Mar 16, 2026 | 10.17 | 10.42 | 10.13 | 10.26 | 10.18 | 1.28% | - |
| Mar 13, 2026 | 10.36 | 10.49 | 10.11 | 10.13 | 10.05 | -2.31% | - |
| Mar 12, 2026 | 10.72 | 10.75 | 10.25 | 10.37 | 10.29 | -3.71% | - |
| Mar 11, 2026 | 10.85 | 10.88 | 10.75 | 10.77 | 10.68 | -0.55% | - |
| Mar 10, 2026 | 10.63 | 10.97 | 10.62 | 10.83 | 10.74 | 2.07% | - |
| Mar 9, 2026 | 10.53 | 10.68 | 10.26 | 10.61 | 10.52 | -0.84% | 3,000 |
| Mar 6, 2026 | 11.02 | 11.04 | 10.68 | 10.70 | 10.61 | -3.17% | - |
| Mar 5, 2026 | 11.09 | 11.14 | 10.97 | 11.05 | 10.96 | -0.63% | - |
| Mar 4, 2026 | 11.03 | 11.18 | 10.97 | 11.12 | 11.03 | 0.09% | - |
| Mar 3, 2026 | 11.05 | 11.18 | 10.99 | 11.11 | 11.02 | -0.36% | - |
| Mar 2, 2026 | 10.95 | 11.26 | 10.92 | 11.15 | 11.06 | 1.27% | - |
| Feb 27, 2026 | 10.89 | 11.07 | 10.89 | 11.01 | 10.92 | 0.27% | - |
| Feb 26, 2026 | 10.89 | 10.98 | 10.87 | 10.98 | 10.89 | 0.27% | - |
| Feb 25, 2026 | 10.65 | 10.98 | 10.64 | 10.95 | 10.86 | 2.34% | - |
| Feb 24, 2026 | 10.48 | 10.71 | 10.31 | 10.70 | 10.61 | 6.68% | - |
| Feb 20, 2026 | 10.10 | 10.13 | 9.67 | 10.03 | 9.95 | -0.89% | - |
| Feb 19, 2026 | 10.16 | 10.41 | 10.04 | 10.12 | 10.04 | 1.86% | - |
| Feb 18, 2026 | 10.03 | 10.10 | 9.81 | 9.94 | 9.85 | -1.05% | 1,340 |
| Feb 17, 2026 | 10.03 | 10.14 | 9.92 | 10.04 | 9.96 | -0.30% | - |
| Feb 16, 2026 | 10.06 | 10.11 | 10.06 | 10.07 | 9.99 | -0.10% | - |
| Feb 13, 2026 | 9.92 | 10.16 | 9.92 | 10.08 | 10.00 | 0.70% | - |