Farmland Partners Inc. (FRA:0FA)
Germany · Delayed Price · Currency is EUR 8.38
+0.22 (2.76%)
At close: Nov 28, 2025
Farmland Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.17 | 8.25 | 8.17 | 8.25 | 8.25 | -1.49% | - |
| Nov 28, 2025 | 8.17 | 8.38 | 8.17 | 8.38 | 8.38 | 2.76% | - |
| Nov 27, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.34% | - |
| Nov 26, 2025 | 8.09 | 8.35 | 8.09 | 8.35 | 8.35 | 0.79% | - |
| Nov 25, 2025 | 8.04 | 8.28 | 8.04 | 8.28 | 8.28 | 1.22% | - |
| Nov 24, 2025 | 8.06 | 8.18 | 8.06 | 8.18 | 8.18 | -0.55% | - |
| Nov 21, 2025 | 7.94 | 8.23 | 7.94 | 8.23 | 8.23 | 1.42% | - |
| Nov 20, 2025 | 8.07 | 8.11 | 8.07 | 8.11 | 8.11 | 0.31% | - |
| Nov 19, 2025 | 7.93 | 8.09 | 7.93 | 8.09 | 8.09 | 0.06% | - |
| Nov 18, 2025 | 7.93 | 8.08 | 7.93 | 8.08 | 8.08 | -0.86% | - |
| Nov 17, 2025 | 8.09 | 8.15 | 8.09 | 8.15 | 8.15 | -1.03% | - |
| Nov 14, 2025 | 8.13 | 8.24 | 8.13 | 8.24 | 8.24 | -0.66% | - |
| Nov 13, 2025 | 8.19 | 8.29 | 8.19 | 8.29 | 8.29 | -0.72% | - |
| Nov 12, 2025 | 8.16 | 8.35 | 8.16 | 8.35 | 8.35 | - | - |
| Nov 11, 2025 | 8.16 | 8.35 | 8.16 | 8.35 | 8.35 | 0.12% | - |
| Nov 10, 2025 | 8.26 | 8.34 | 8.26 | 8.34 | 8.34 | 0.91% | - |
| Nov 7, 2025 | 8.17 | 8.27 | 8.17 | 8.27 | 8.27 | -0.90% | - |
| Nov 6, 2025 | 8.33 | 8.56 | 8.33 | 8.34 | 8.34 | - | 68 |
| Nov 5, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.18% | - |
| Nov 4, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -2.37% | - |
| Nov 3, 2025 | 8.41 | 8.65 | 8.41 | 8.65 | 8.65 | 0.64% | - |
| Oct 31, 2025 | 8.63 | 8.63 | 8.59 | 8.59 | 8.59 | -2.55% | - |
| Oct 30, 2025 | 8.68 | 8.82 | 8.68 | 8.82 | 8.82 | 2.50% | - |
| Oct 29, 2025 | 8.54 | 8.60 | 8.54 | 8.60 | 8.60 | -1.43% | - |
| Oct 28, 2025 | 8.53 | 8.73 | 8.53 | 8.73 | 8.73 | 0.11% | - |
| Oct 27, 2025 | 8.59 | 8.72 | 8.59 | 8.72 | 8.72 | -0.11% | - |
| Oct 24, 2025 | 8.61 | 8.73 | 8.61 | 8.73 | 8.73 | -0.23% | - |
| Oct 23, 2025 | 8.51 | 8.75 | 8.51 | 8.75 | 8.75 | 0.81% | - |
| Oct 22, 2025 | 8.53 | 8.68 | 8.53 | 8.68 | 8.68 | -0.29% | - |
| Oct 21, 2025 | 8.58 | 8.70 | 8.58 | 8.70 | 8.70 | -0.46% | - |
| Oct 20, 2025 | 8.50 | 8.74 | 8.50 | 8.74 | 8.74 | 0.69% | - |
| Oct 17, 2025 | 8.53 | 8.68 | 8.53 | 8.68 | 8.68 | -1.08% | - |
| Oct 16, 2025 | 8.52 | 8.78 | 8.52 | 8.78 | 8.78 | 0.69% | - |
| Oct 15, 2025 | 8.55 | 8.72 | 8.55 | 8.72 | 8.72 | 0.40% | - |
| Oct 14, 2025 | 8.54 | 8.68 | 8.54 | 8.68 | 8.68 | -0.91% | - |
| Oct 13, 2025 | 8.58 | 8.76 | 8.58 | 8.76 | 8.76 | 0.29% | - |
| Oct 10, 2025 | 8.80 | 8.97 | 8.74 | 8.74 | 8.74 | -2.67% | - |
| Oct 9, 2025 | 8.72 | 8.98 | 8.72 | 8.98 | 8.98 | 0.73% | - |
| Oct 8, 2025 | 8.73 | 8.91 | 8.73 | 8.91 | 8.91 | 0.39% | - |
| Oct 7, 2025 | 8.71 | 8.88 | 8.71 | 8.88 | 8.88 | -0.39% | - |
| Oct 6, 2025 | 8.92 | 8.92 | 8.91 | 8.91 | 8.91 | -1.27% | - |
| Oct 3, 2025 | 8.92 | 9.03 | 8.92 | 9.03 | 9.03 | -0.17% | - |
| Oct 2, 2025 | 9.12 | 9.12 | 9.04 | 9.04 | 9.04 | -1.09% | - |
| Oct 1, 2025 | 9.16 | 9.16 | 9.14 | 9.14 | 9.14 | 0.11% | - |
| Sep 30, 2025 | 9.10 | 9.13 | 9.10 | 9.13 | 9.08 | 0.22% | - |
| Sep 29, 2025 | 9.10 | 9.11 | 9.10 | 9.11 | 9.06 | -0.87% | - |
| Sep 26, 2025 | 9.10 | 9.19 | 9.10 | 9.19 | 9.14 | 0.05% | - |
| Sep 25, 2025 | 9.10 | 9.19 | 9.10 | 9.19 | 9.13 | 0.93% | - |
| Sep 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | -0.05% | - |
| Sep 23, 2025 | 9.10 | 9.11 | 9.10 | 9.11 | 9.05 | 0.05% | - |