Farmland Partners Inc. (FRA:0FA)
Germany · Delayed Price · Currency is EUR 9.03
+0.28 (3.20%)
Last updated: Aug 26, 2026, 5:50 PM CET
FRA:0FA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.66 | 9.03 | 8.66 | 9.03 | 9.03 | 3.20% | 250 |
| Aug 25, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.40% | - |
| Aug 24, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.04% | - |
| Aug 21, 2026 | 8.51 | 8.64 | 8.51 | 8.64 | 8.64 | 2.49% | - |
| Aug 20, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | - |
| Aug 19, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 1.69% | - |
| Aug 18, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.66% | - |
| Aug 17, 2026 | 8.41 | 8.41 | 8.34 | 8.34 | 8.34 | -1.77% | - |
| Aug 14, 2026 | 8.31 | 8.49 | 8.31 | 8.49 | 8.49 | 2.29% | - |
| Aug 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.06% | - |
| Aug 12, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.30% | - |
| Aug 11, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.84% | - |
| Aug 10, 2026 | 8.42 | 8.42 | 8.34 | 8.34 | 8.34 | -1.48% | - |
| Aug 7, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.42% | - |
| Aug 6, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 1.14% | - |
| Aug 5, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.24% | - |
| Aug 4, 2026 | 8.19 | 8.36 | 8.19 | 8.36 | 8.36 | 4.37% | - |
| Aug 3, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.63% | - |
| Jul 31, 2026 | 8.08 | 8.08 | 7.96 | 7.96 | 7.96 | -2.93% | - |
| Jul 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.30% | - |
| Jul 29, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.14% | - |
| Jul 28, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.36% | - |
| Jul 27, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.72% | - |
| Jul 24, 2026 | 8.26 | 8.35 | 8.26 | 8.35 | 8.35 | 0.48% | - |
| Jul 23, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -2.92% | - |
| Jul 22, 2026 | 8.36 | 8.56 | 8.36 | 8.56 | 8.56 | 2.82% | 305 |
| Jul 21, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Jul 20, 2026 | 8.33 | 8.33 | 8.32 | 8.32 | 8.32 | -1.54% | - |
| Jul 17, 2026 | 8.39 | 8.45 | 8.39 | 8.45 | 8.45 | 2.92% | - |
| Jul 16, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -1.44% | - |
| Jul 15, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.73% | - |
| Jul 14, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.02% | - |
| Jul 13, 2026 | 8.24 | 8.36 | 8.24 | 8.36 | 8.36 | 0.60% | - |
| Jul 10, 2026 | 8.14 | 8.31 | 8.14 | 8.31 | 8.31 | -1.54% | - |
| Jul 9, 2026 | 8.27 | 8.44 | 8.27 | 8.44 | 8.44 | 2.00% | 8 |
| Jul 8, 2026 | 8.23 | 8.27 | 8.23 | 8.27 | 8.27 | 1.10% | - |
| Jul 7, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.68% | - |
| Jul 6, 2026 | 8.35 | 8.35 | 8.32 | 8.32 | 8.32 | -0.12% | - |
| Jul 3, 2026 | 8.35 | 8.35 | 8.33 | 8.33 | 8.33 | -0.06% | - |
| Jul 2, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.21% | - |
| Jul 1, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.51% | - |
| Jun 30, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.36 | -0.76% | - |
| Jun 29, 2026 | 8.59 | 8.59 | 8.51 | 8.51 | 8.43 | -0.06% | - |
| Jun 26, 2026 | 8.27 | 8.51 | 8.27 | 8.51 | 8.43 | 1.31% | - |
| Jun 25, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | -1.06% | - |
| Jun 24, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.41 | 2.10% | - |
| Jun 23, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.24 | -0.89% | - |
| Jun 22, 2026 | 8.35 | 8.39 | 8.35 | 8.39 | 8.31 | 0.30% | 90 |
| Jun 19, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.29 | -0.12% | - |
| Jun 18, 2026 | 8.31 | 8.38 | 8.31 | 8.38 | 8.30 | 0.96% | - |