Farmland Partners Inc. (FRA:0FA)
Germany · Delayed Price · Currency is EUR 8.62
+0.09 (1.06%)
Last updated: Jun 12, 2026, 9:04 PM CET
FRA:0FA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.71% | - |
| Jun 11, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -3.09% | - |
| Jun 10, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.96% | - |
| Jun 9, 2026 | 8.64 | 8.82 | 8.64 | 8.82 | 8.82 | 0.51% | - |
| Jun 8, 2026 | 8.79 | 8.79 | 8.78 | 8.78 | 8.78 | -1.63% | - |
| Jun 5, 2026 | 8.70 | 8.92 | 8.70 | 8.92 | 8.92 | 2.65% | - |
| Jun 4, 2026 | 8.74 | 8.74 | 8.69 | 8.69 | 8.69 | -0.86% | - |
| Jun 3, 2026 | 8.78 | 8.78 | 8.77 | 8.77 | 8.77 | -0.79% | - |
| Jun 2, 2026 | 8.72 | 8.84 | 8.72 | 8.84 | 8.84 | 1.49% | - |
| Jun 1, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.17% | - |
| May 29, 2026 | 8.80 | 8.80 | 8.72 | 8.72 | 8.72 | -1.41% | - |
| May 28, 2026 | 8.87 | 8.87 | 8.85 | 8.85 | 8.85 | -0.79% | - |
| May 27, 2026 | 8.84 | 8.92 | 8.84 | 8.92 | 8.92 | 0.06% | - |
| May 26, 2026 | 8.88 | 8.91 | 8.88 | 8.91 | 8.91 | 0.62% | - |
| May 25, 2026 | 8.88 | 8.88 | 8.86 | 8.86 | 8.86 | -0.67% | - |
| May 22, 2026 | 8.89 | 8.92 | 8.89 | 8.92 | 8.92 | 0.06% | - |
| May 21, 2026 | 8.82 | 8.91 | 8.82 | 8.91 | 8.91 | 0.45% | - |
| May 20, 2026 | 8.64 | 8.87 | 8.64 | 8.87 | 8.87 | 1.26% | - |
| May 19, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.90% | - |
| May 18, 2026 | 8.53 | 8.84 | 8.53 | 8.84 | 8.84 | 2.26% | - |
| May 15, 2026 | 8.90 | 8.90 | 8.65 | 8.65 | 8.65 | -1.31% | 112 |
| May 14, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.52% | - |
| May 13, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.11% | - |
| May 12, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.06% | - |
| May 11, 2026 | 8.84 | 8.84 | 8.70 | 8.70 | 8.70 | -2.41% | - |
| May 8, 2026 | 8.88 | 8.92 | 8.88 | 8.92 | 8.92 | -0.45% | - |
| May 7, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.84% | - |
| May 6, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.78% | - |
| May 5, 2026 | 8.88 | 8.95 | 8.88 | 8.95 | 8.95 | 0.73% | - |
| May 4, 2026 | 8.99 | 8.99 | 8.89 | 8.89 | 8.89 | -2.58% | - |
| Apr 30, 2026 | 9.63 | 9.63 | 9.12 | 9.12 | 9.12 | -6.32% | - |
| Apr 29, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.92% | - |
| Apr 28, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.51% | - |
| Apr 27, 2026 | 9.82 | 9.88 | 9.82 | 9.88 | 9.88 | 1.02% | - |
| Apr 24, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.31% | - |
| Apr 23, 2026 | 9.64 | 9.81 | 9.64 | 9.81 | 9.81 | 0.56% | - |
| Apr 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Apr 21, 2026 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -1.17% | - |
| Apr 20, 2026 | 9.82 | 9.87 | 9.82 | 9.87 | 9.87 | -0.10% | - |
| Apr 17, 2026 | 9.67 | 9.88 | 9.67 | 9.88 | 9.88 | 2.01% | - |
| Apr 16, 2026 | 9.63 | 9.68 | 9.63 | 9.68 | 9.68 | 0.10% | - |
| Apr 15, 2026 | 9.84 | 9.84 | 9.67 | 9.67 | 9.67 | -2.22% | - |
| Apr 14, 2026 | 9.79 | 9.89 | 9.79 | 9.89 | 9.89 | 0.46% | - |
| Apr 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.15% | - |
| Apr 10, 2026 | 9.88 | 9.88 | 9.86 | 9.86 | 9.86 | -0.80% | - |
| Apr 9, 2026 | 9.81 | 9.94 | 9.81 | 9.94 | 9.94 | 1.17% | - |
| Apr 8, 2026 | 9.97 | 9.97 | 9.83 | 9.83 | 9.83 | -0.41% | - |
| Apr 7, 2026 | 9.76 | 9.87 | 9.76 | 9.87 | 9.87 | 0.51% | - |
| Apr 2, 2026 | 9.50 | 9.82 | 9.50 | 9.82 | 9.82 | 2.51% | - |
| Apr 1, 2026 | 9.51 | 9.58 | 9.51 | 9.58 | 9.58 | 0.60% | - |