Farmland Partners Inc. (FRA:0FA)
Germany · Delayed Price · Currency is EUR 9.97
-0.02 (-0.15%)
At close: Feb 20, 2026
Farmland Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |