Farmland Partners Inc. (BST:0FA)
Germany · Delayed Price · Currency is EUR 7.87
-0.73 (-8.55%)
At close: Oct 29, 2026
BST:0FA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.90 | 7.93 | 7.49 | 7.53 | 7.53 | -4.32% | - |
| Oct 29, 2026 | 8.66 | 8.68 | 7.81 | 7.87 | 7.87 | -8.55% | - |
| Oct 28, 2026 | 9.20 | 9.23 | 8.60 | 8.60 | 8.60 | -6.98% | - |
| Oct 27, 2026 | 9.14 | 9.27 | 9.13 | 9.25 | 9.25 | 1.15% | - |
| Oct 26, 2026 | 9.14 | 9.25 | 9.10 | 9.14 | 9.14 | 0.27% | - |
| Oct 23, 2026 | 8.85 | 9.13 | 8.82 | 9.12 | 9.12 | 2.30% | - |
| Oct 22, 2026 | 8.67 | 8.99 | 8.66 | 8.91 | 8.91 | 2.00% | - |
| Oct 21, 2026 | 8.91 | 8.94 | 8.73 | 8.74 | 8.74 | -2.29% | - |
| Oct 20, 2026 | 8.82 | 9.11 | 8.81 | 8.94 | 8.94 | 0.90% | - |
| Oct 19, 2026 | 9.22 | 9.23 | 8.81 | 8.86 | 8.86 | -3.90% | - |
| Oct 16, 2026 | 9.36 | 9.38 | 9.22 | 9.22 | 9.22 | -1.86% | - |
| Oct 15, 2026 | 9.36 | 9.55 | 9.36 | 9.40 | 9.40 | -0.69% | - |
| Oct 14, 2026 | 9.46 | 9.66 | 9.45 | 9.46 | 9.46 | -0.63% | - |
| Oct 13, 2026 | 9.43 | 9.57 | 9.43 | 9.52 | 9.52 | 0.90% | - |
| Oct 12, 2026 | 9.33 | 9.44 | 9.30 | 9.44 | 9.44 | 1.07% | - |
| Oct 9, 2026 | 9.31 | 9.45 | 9.30 | 9.34 | 9.34 | 0.32% | - |
| Oct 8, 2026 | 9.19 | 9.40 | 9.14 | 9.31 | 9.31 | 0.59% | 1,500 |
| Oct 7, 2026 | 9.50 | 9.56 | 9.12 | 9.25 | 9.25 | -2.94% | - |
| Oct 6, 2026 | 9.91 | 9.94 | 9.53 | 9.53 | 9.53 | -4.41% | - |
| Oct 5, 2026 | 9.99 | 10.12 | 9.97 | 9.97 | 9.97 | 0.05% | - |
| Oct 2, 2026 | 10.20 | 10.26 | 9.78 | 9.97 | 9.97 | -2.30% | 3,000 |
| Oct 1, 2026 | 9.95 | 10.23 | 9.86 | 10.20 | 10.20 | 3.13% | - |
| Sep 30, 2026 | 9.77 | 10.07 | 9.70 | 9.97 | 9.89 | 2.52% | - |
| Sep 29, 2026 | 9.38 | 9.77 | 9.38 | 9.73 | 9.65 | 3.35% | - |
| Sep 28, 2026 | 9.45 | 9.55 | 9.40 | 9.41 | 9.34 | -1.16% | - |
| Sep 25, 2026 | 9.37 | 9.52 | 9.33 | 9.52 | 9.44 | 1.33% | - |
| Sep 24, 2026 | 9.42 | 9.54 | 9.27 | 9.40 | 9.32 | -0.90% | - |
| Sep 23, 2026 | 9.52 | 9.54 | 9.40 | 9.48 | 9.40 | -0.05% | - |
| Sep 22, 2026 | 9.50 | 9.58 | 9.47 | 9.49 | 9.41 | -0.47% | - |
| Sep 21, 2026 | 9.46 | 9.56 | 9.45 | 9.53 | 9.45 | 0.79% | - |
| Sep 18, 2026 | 9.51 | 9.52 | 9.44 | 9.46 | 9.38 | -0.94% | - |
| Sep 17, 2026 | 9.43 | 9.60 | 9.42 | 9.55 | 9.47 | 1.49% | - |
| Sep 16, 2026 | 9.26 | 9.44 | 9.25 | 9.41 | 9.33 | 1.35% | - |
| Sep 15, 2026 | 9.23 | 9.33 | 9.21 | 9.28 | 9.21 | -0.22% | - |
| Sep 14, 2026 | 9.19 | 9.33 | 9.18 | 9.30 | 9.23 | 1.09% | - |
| Sep 11, 2026 | 9.16 | 9.24 | 9.16 | 9.20 | 9.13 | 0.71% | - |
| Sep 10, 2026 | 9.23 | 9.26 | 9.09 | 9.14 | 9.06 | -1.03% | 25 |
| Sep 9, 2026 | 9.25 | 9.29 | 9.05 | 9.23 | 9.16 | -0.81% | 25 |
| Sep 8, 2026 | 9.05 | 9.35 | 9.03 | 9.31 | 9.23 | 2.70% | - |
| Sep 7, 2026 | 9.09 | 9.12 | 9.06 | 9.06 | 8.99 | -0.88% | - |
| Sep 4, 2026 | 9.01 | 9.20 | 9.00 | 9.14 | 9.07 | 0.66% | - |
| Sep 3, 2026 | 8.97 | 9.11 | 8.96 | 9.08 | 9.01 | 0.50% | - |
| Sep 2, 2026 | 9.08 | 9.17 | 9.01 | 9.04 | 8.96 | -0.61% | - |
| Sep 1, 2026 | 8.82 | 9.09 | 8.78 | 9.09 | 9.02 | 2.83% | - |
| Aug 31, 2026 | 8.78 | 8.87 | 8.74 | 8.84 | 8.77 | -0.17% | - |
| Aug 28, 2026 | 8.77 | 8.98 | 8.76 | 8.86 | 8.78 | 0.45% | - |
| Aug 27, 2026 | 8.86 | 8.91 | 8.75 | 8.82 | 8.74 | -0.23% | - |
| Aug 26, 2026 | 8.77 | 8.97 | 8.75 | 8.84 | 8.76 | 0.34% | - |
| Aug 25, 2026 | 8.85 | 8.88 | 8.69 | 8.81 | 8.74 | -0.96% | - |
| Aug 24, 2026 | 8.65 | 8.89 | 8.65 | 8.89 | 8.82 | 2.13% | - |