Farmland Partners Inc. (FRA:0FA)
Germany · Delayed Price · Currency is EUR 9.41
-0.11 (-1.10%)
At close: Mar 27, 2026
FRA:0FA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - | - |
| Mar 26, 2026 | 9.38 | 9.42 | 9.38 | 9.42 | 9.42 | -0.32% | - |
| Mar 25, 2026 | 9.43 | 9.45 | 9.43 | 9.45 | 9.45 | - | - |
| Mar 24, 2026 | 9.33 | 9.45 | 9.33 | 9.45 | 9.45 | 1.83% | - |
| Mar 23, 2026 | 9.14 | 9.28 | 9.14 | 9.28 | 9.28 | 0.98% | - |
| Mar 20, 2026 | 9.56 | 9.56 | 9.19 | 9.19 | 9.19 | -4.57% | - |
| Mar 19, 2026 | 9.96 | 9.96 | 9.63 | 9.63 | 9.63 | -3.65% | - |
| Mar 18, 2026 | 10.21 | 10.21 | 10.00 | 10.00 | 10.00 | -1.91% | - |
| Mar 17, 2026 | 10.14 | 10.19 | 10.14 | 10.19 | 10.19 | 0.59% | - |
| Mar 16, 2026 | 10.06 | 10.13 | 10.06 | 10.13 | 10.13 | 1.20% | - |
| Mar 13, 2026 | 10.24 | 10.24 | 10.01 | 10.01 | 10.01 | -2.82% | - |
| Mar 12, 2026 | 10.58 | 10.58 | 10.30 | 10.30 | 10.30 | -3.83% | - |
| Mar 11, 2026 | 10.75 | 10.75 | 10.71 | 10.71 | 10.71 | -0.56% | - |
| Mar 10, 2026 | 10.52 | 10.77 | 10.52 | 10.77 | 10.77 | 2.87% | - |
| Mar 9, 2026 | 10.42 | 10.47 | 10.42 | 10.47 | 10.47 | -1.51% | - |
| Mar 6, 2026 | 10.93 | 10.93 | 10.63 | 10.63 | 10.63 | -3.28% | - |
| Mar 5, 2026 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | -0.27% | - |
| Mar 4, 2026 | 11.21 | 11.21 | 11.02 | 11.02 | 11.02 | -0.18% | 65 |
| Mar 3, 2026 | 10.93 | 11.04 | 10.93 | 11.04 | 11.04 | -0.54% | - |
| Mar 2, 2026 | 10.84 | 11.10 | 10.84 | 11.10 | 11.10 | 2.02% | - |
| Feb 27, 2026 | 10.79 | 10.88 | 10.79 | 10.88 | 10.88 | -0.18% | - |
| Feb 26, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.46% | 500 |
| Feb 25, 2026 | 10.54 | 10.85 | 10.54 | 10.85 | 10.85 | 2.17% | - |
| Feb 24, 2026 | 10.39 | 10.62 | 10.39 | 10.62 | 10.62 | 2.81% | - |
| Feb 23, 2026 | 9.86 | 10.33 | 9.86 | 10.33 | 10.33 | 3.66% | - |
| Feb 20, 2026 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | -0.15% | - |
| Feb 19, 2026 | 10.06 | 10.06 | 9.98 | 9.98 | 9.98 | 1.53% | - |
| Feb 18, 2026 | 9.93 | 9.93 | 9.83 | 9.83 | 9.83 | -1.16% | - |
| Feb 17, 2026 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | -0.25% | - |
| Feb 16, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.99% | - |
| Feb 13, 2026 | 9.84 | 10.07 | 9.84 | 10.07 | 10.07 | 1.51% | - |
| Feb 12, 2026 | 10.11 | 10.11 | 9.92 | 9.92 | 9.92 | -1.68% | - |
| Feb 11, 2026 | 9.85 | 10.09 | 9.85 | 10.09 | 10.09 | 2.07% | - |
| Feb 10, 2026 | 9.77 | 9.89 | 9.77 | 9.89 | 9.89 | 0.92% | - |
| Feb 9, 2026 | 9.66 | 9.80 | 9.66 | 9.80 | 9.80 | 0.82% | - |
| Feb 6, 2026 | 9.57 | 9.72 | 9.57 | 9.72 | 9.72 | 0.57% | - |
| Feb 5, 2026 | 9.56 | 9.66 | 9.56 | 9.66 | 9.66 | 0.26% | - |
| Feb 4, 2026 | 9.51 | 9.64 | 9.51 | 9.64 | 9.64 | 0.84% | - |
| Feb 3, 2026 | 9.41 | 9.67 | 9.41 | 9.56 | 9.56 | 1.00% | 1,500 |
| Feb 2, 2026 | 9.56 | 9.56 | 9.46 | 9.46 | 9.46 | -1.92% | - |
| 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% | - |