Farmland Partners Inc. (BST:0FA)
Germany · Delayed Price · Currency is EUR 8.89
+0.06 (0.68%)
At close: Jun 9, 2026
BST:0FA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 8.75 | 8.99 | 8.73 | 8.89 | 8.89 | 0.68% | - |
| Jun 8, 2026 | 8.87 | 9.01 | 8.82 | 8.83 | 8.83 | -1.73% | - |
| Jun 5, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.64% | - |
| Jun 4, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.51% | - |
| Jun 3, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.39% | - |
| Jun 2, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.25% | - |
| Jun 1, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.23% | - |
| May 29, 2026 | 8.90 | 8.96 | 8.79 | 8.79 | 8.79 | -1.62% | - |
| May 28, 2026 | 8.96 | 8.99 | 8.93 | 8.94 | 8.94 | -0.45% | - |
| May 27, 2026 | 8.93 | 9.06 | 8.92 | 8.98 | 8.98 | - | - |
| May 26, 2026 | 8.98 | 9.05 | 8.95 | 8.98 | 8.98 | -0.28% | - |
| May 25, 2026 | 8.99 | 9.00 | 8.98 | 9.00 | 9.00 | 0.28% | - |
| May 22, 2026 | 9.00 | 9.05 | 8.95 | 8.98 | 8.98 | -0.22% | - |
| May 21, 2026 | 8.92 | 9.02 | 8.91 | 9.00 | 9.00 | 0.50% | - |
| May 20, 2026 | 8.81 | 8.99 | 8.81 | 8.95 | 8.95 | 1.76% | - |
| May 19, 2026 | 8.87 | 8.91 | 8.80 | 8.80 | 8.80 | -1.01% | - |
| May 18, 2026 | 8.63 | 8.93 | 8.62 | 8.89 | 8.89 | 1.83% | - |
| May 15, 2026 | 8.82 | 8.84 | 8.72 | 8.73 | 8.73 | -1.08% | - |
| May 14, 2026 | 8.85 | 8.92 | 8.82 | 8.82 | 8.82 | -0.17% | 20 |
| May 13, 2026 | 8.82 | 8.94 | 8.78 | 8.84 | 8.84 | -0.11% | 20 |
| May 12, 2026 | 8.81 | 8.91 | 8.80 | 8.85 | 8.85 | 0.57% | - |
| May 11, 2026 | 8.97 | 8.99 | 8.79 | 8.80 | 8.80 | -2.06% | - |
| May 8, 2026 | 8.98 | 9.02 | 8.97 | 8.98 | 8.98 | -0.28% | - |
| May 7, 2026 | 9.06 | 9.16 | 9.01 | 9.01 | 9.01 | -0.94% | - |
| May 6, 2026 | 8.98 | 9.13 | 8.97 | 9.09 | 9.09 | 0.78% | - |
| May 5, 2026 | 8.98 | 9.08 | 8.97 | 9.02 | 9.02 | 0.50% | - |
| May 4, 2026 | 9.09 | 9.15 | 8.97 | 8.98 | 8.98 | -2.39% | - |
| Apr 30, 2026 | 9.74 | 9.84 | 9.13 | 9.20 | 9.20 | -6.65% | - |
| Apr 29, 2026 | 9.83 | 9.88 | 9.72 | 9.85 | 9.85 | -0.05% | - |
| 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 | 0.92% | - |
| 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% | - |