Farmland Partners Inc. (FRA:0FA)
Germany · Delayed Price · Currency is EUR 9.98
+0.08 (0.81%)
Last updated: Apr 24, 2026, 5:33 PM CET
FRA:0FA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.74 | 9.94 | 9.74 | 9.90 | - | 1.49% | - |
| 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 | -0.21% | - |
| Mar 31, 2026 | 9.69 | 9.69 | 9.60 | 9.60 | 9.52 | 0.37% | - |
| Mar 30, 2026 | 9.33 | 9.56 | 9.33 | 9.56 | 9.48 | 1.49% | - |
| Mar 27, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.34 | - | - |
| Mar 26, 2026 | 9.38 | 9.42 | 9.38 | 9.42 | 9.34 | -0.32% | - |
| Mar 25, 2026 | 9.43 | 9.45 | 9.43 | 9.45 | 9.37 | - | - |
| Mar 24, 2026 | 9.33 | 9.45 | 9.33 | 9.45 | 9.37 | 1.83% | - |
| Mar 23, 2026 | 9.14 | 9.28 | 9.14 | 9.28 | 9.21 | 0.98% | - |
| Mar 20, 2026 | 9.56 | 9.56 | 9.19 | 9.19 | 9.12 | -4.57% | - |
| Mar 19, 2026 | 9.96 | 9.96 | 9.63 | 9.63 | 9.55 | -3.65% | - |
| Mar 18, 2026 | 10.21 | 10.21 | 10.00 | 10.00 | 9.91 | -1.91% | - |
| Mar 17, 2026 | 10.14 | 10.19 | 10.14 | 10.19 | 10.11 | 0.59% | - |
| Mar 16, 2026 | 10.06 | 10.13 | 10.06 | 10.13 | 10.05 | 1.20% | - |
| Mar 13, 2026 | 10.24 | 10.24 | 10.01 | 10.01 | 9.93 | -2.82% | - |
| Mar 12, 2026 | 10.58 | 10.58 | 10.30 | 10.30 | 10.22 | -3.83% | - |
| Mar 11, 2026 | 10.75 | 10.75 | 10.71 | 10.71 | 10.62 | -0.56% | - |
| Mar 10, 2026 | 10.52 | 10.77 | 10.52 | 10.77 | 10.68 | 2.87% | - |
| Mar 9, 2026 | 10.42 | 10.47 | 10.42 | 10.47 | 10.39 | -1.51% | - |
| Mar 6, 2026 | 10.93 | 10.93 | 10.63 | 10.63 | 10.54 | -3.28% | - |
| Mar 5, 2026 | 11.00 | 11.00 | 10.99 | 10.99 | 10.90 | -0.27% | - |
| Mar 4, 2026 | 11.21 | 11.21 | 11.02 | 11.02 | 10.93 | -0.18% | 65 |
| Mar 3, 2026 | 10.93 | 11.04 | 10.93 | 11.04 | 10.95 | -0.54% | - |
| Mar 2, 2026 | 10.84 | 11.10 | 10.84 | 11.10 | 11.01 | 2.02% | - |
| Feb 27, 2026 | 10.79 | 10.88 | 10.79 | 10.88 | 10.79 | -0.18% | - |
| Feb 26, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.81 | 0.46% | 500 |
| Feb 25, 2026 | 10.54 | 10.85 | 10.54 | 10.85 | 10.76 | 2.17% | - |
| Feb 24, 2026 | 10.39 | 10.62 | 10.39 | 10.62 | 10.53 | 2.81% | - |
| Feb 23, 2026 | 9.86 | 10.33 | 9.86 | 10.33 | 10.25 | 3.66% | - |
| Feb 20, 2026 | 10.00 | 10.00 | 9.97 | 9.97 | 9.88 | -0.15% | - |
| Feb 19, 2026 | 10.06 | 10.06 | 9.98 | 9.98 | 9.90 | 1.53% | - |
| Feb 18, 2026 | 9.93 | 9.93 | 9.83 | 9.83 | 9.75 | -1.16% | - |
| Feb 17, 2026 | 9.93 | 9.95 | 9.93 | 9.95 | 9.86 | -0.25% | - |
| Feb 16, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.89 | -0.99% | - |
| Feb 13, 2026 | 9.84 | 10.07 | 9.84 | 10.07 | 9.99 | 1.51% | - |
| Feb 12, 2026 | 10.11 | 10.11 | 9.92 | 9.92 | 9.84 | -1.68% | - |
| Feb 11, 2026 | 9.85 | 10.09 | 9.85 | 10.09 | 10.01 | 2.07% | - |