Farmland Partners Inc. (FRA:0FA)
Germany · Delayed Price · Currency is EUR 9.05
-0.07 (-0.77%)
Jan 23, 2026, 4:00 PM EST
Farmland Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.36 | 9.65 | 9.36 | 9.65 | 9.65 | 2.72% | - |
| Jan 29, 2026 | 8.99 | 9.39 | 8.99 | 9.39 | 9.39 | 3.47% | - |
| Jan 28, 2026 | 9.00 | 9.08 | 9.00 | 9.08 | 9.08 | 0.95% | - |
| Jan 27, 2026 | 9.08 | 9.08 | 8.99 | 8.99 | 8.99 | -1.69% | - |
| Jan 26, 2026 | 8.96 | 9.15 | 8.96 | 9.15 | 9.15 | 1.05% | - |
| Jan 23, 2026 | 9.11 | 9.11 | 9.05 | 9.05 | 9.05 | -0.77% | - |
| Jan 22, 2026 | 9.08 | 9.12 | 9.08 | 9.12 | 9.12 | 0.39% | - |
| Jan 21, 2026 | 8.82 | 9.09 | 8.82 | 9.09 | 9.09 | 2.71% | - |
| Jan 20, 2026 | 9.04 | 9.04 | 8.85 | 8.85 | 8.85 | -1.39% | - |
| Jan 19, 2026 | 8.98 | 8.98 | 8.97 | 8.97 | 8.97 | -1.64% | - |
| Jan 16, 2026 | 8.98 | 9.12 | 8.98 | 9.12 | 9.12 | 0.94% | - |
| Jan 15, 2026 | 8.93 | 9.04 | 8.93 | 9.04 | 9.04 | 1.29% | - |
| Jan 14, 2026 | 8.68 | 8.92 | 8.68 | 8.92 | 8.92 | 2.12% | - |
| Jan 13, 2026 | 8.67 | 8.74 | 8.67 | 8.74 | 8.74 | 0.34% | - |
| Jan 12, 2026 | 8.48 | 8.71 | 8.48 | 8.71 | 8.71 | 1.34% | - |
| Jan 9, 2026 | 8.55 | 8.59 | 8.55 | 8.59 | 8.59 | 2.63% | - |
| Jan 8, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.59% | - |
| Jan 7, 2026 | 8.47 | 8.47 | 8.42 | 8.42 | 8.42 | -0.82% | - |
| Jan 6, 2026 | 8.29 | 8.49 | 8.29 | 8.49 | 8.49 | 1.92% | - |
| Jan 5, 2026 | 8.14 | 8.33 | 8.14 | 8.33 | 8.33 | 1.96% | - |
| Jan 2, 2026 | 8.05 | 8.17 | 8.05 | 8.17 | 8.17 | 4.01% | - |
| Dec 30, 2025 | 7.94 | 7.94 | 7.86 | 7.86 | 7.80 | -3.08% | - |
| Dec 29, 2025 | 7.99 | 8.11 | 7.99 | 8.11 | 8.05 | -1.40% | - |
| Dec 23, 2025 | 8.02 | 8.22 | 8.02 | 8.22 | 8.17 | -3.86% | - |
| Dec 22, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.33 | - | - |
| Dec 19, 2025 | 8.57 | 8.57 | 8.55 | 8.55 | 8.33 | -2.34% | - |
| Dec 18, 2025 | 8.59 | 8.76 | 8.59 | 8.76 | 8.53 | 0.17% | - |
| Dec 17, 2025 | 8.59 | 8.74 | 8.59 | 8.74 | 8.51 | 1.27% | - |
| Dec 16, 2025 | 8.55 | 8.63 | 8.55 | 8.63 | 8.40 | 0.94% | - |
| Dec 15, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.33 | - | - |
| Dec 12, 2025 | 8.26 | 8.55 | 8.26 | 8.55 | 8.33 | 1.66% | - |
| Dec 11, 2025 | 8.23 | 8.41 | 8.23 | 8.41 | 8.19 | -0.59% | - |
| Dec 10, 2025 | 8.37 | 8.46 | 8.37 | 8.46 | 8.24 | -0.70% | - |
| Dec 9, 2025 | 8.31 | 8.52 | 8.31 | 8.52 | 8.30 | 0.29% | - |
| Dec 8, 2025 | 8.26 | 8.50 | 8.26 | 8.50 | 8.27 | 0.24% | - |
| Dec 5, 2025 | 8.26 | 8.48 | 8.26 | 8.48 | 8.25 | 1.92% | - |
| Dec 4, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.10 | -1.25% | - |
| Dec 3, 2025 | 8.19 | 8.42 | 8.19 | 8.42 | 8.20 | 0.30% | - |
| Dec 2, 2025 | 8.10 | 8.40 | 8.10 | 8.40 | 8.17 | 1.76% | - |
| Dec 1, 2025 | 8.17 | 8.25 | 8.17 | 8.25 | 8.03 | -1.49% | - |
| Nov 28, 2025 | 8.17 | 8.38 | 8.17 | 8.38 | 8.15 | 2.76% | - |
| Nov 27, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.94 | -2.34% | - |
| Nov 26, 2025 | 8.09 | 8.35 | 8.09 | 8.35 | 8.13 | 0.79% | - |
| Nov 25, 2025 | 8.04 | 8.28 | 8.04 | 8.28 | 8.06 | 1.22% | - |
| Nov 24, 2025 | 8.06 | 8.18 | 8.06 | 8.18 | 7.97 | -0.55% | - |
| Nov 21, 2025 | 7.94 | 8.23 | 7.94 | 8.23 | 8.01 | 1.42% | - |
| Nov 20, 2025 | 8.07 | 8.11 | 8.07 | 8.11 | 7.90 | 0.31% | - |
| Nov 19, 2025 | 7.93 | 8.09 | 7.93 | 8.09 | 7.87 | 0.06% | - |
| Nov 18, 2025 | 7.93 | 8.08 | 7.93 | 8.08 | 7.87 | -0.86% | - |
| Nov 17, 2025 | 8.09 | 8.15 | 8.09 | 8.15 | 7.94 | -1.03% | - |