Farmland Partners Inc. (FRA:0FA)
Germany · Delayed Price · Currency is EUR 9.04
-0.07 (-0.77%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:0FA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.75 | 9.04 | 8.75 | 9.04 | 9.04 | -0.77% | 99 |
| Oct 22, 2026 | 8.57 | 9.11 | 8.57 | 9.11 | 9.11 | 3.46% | 99 |
| Oct 21, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.03% | - |
| Oct 20, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.11% | - |
| Oct 19, 2026 | 9.11 | 9.11 | 8.73 | 8.73 | 8.73 | -4.90% | - |
| Oct 16, 2026 | 9.27 | 9.27 | 9.18 | 9.18 | 9.18 | -2.45% | - |
| Oct 15, 2026 | 9.27 | 9.41 | 9.27 | 9.41 | 9.41 | 0.59% | 100 |
| Oct 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.21% | - |
| Oct 13, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.11% | - |
| Oct 12, 2026 | 9.23 | 9.34 | 9.23 | 9.34 | 9.34 | 1.52% | - |
| Oct 9, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.32% | - |
| Oct 8, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -3.46% | - |
| Oct 7, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -4.08% | - |
| Oct 6, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.91% | - |
| Oct 5, 2026 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | 0.10% | - |
| Oct 2, 2026 | 10.02 | 10.02 | 9.89 | 9.89 | 9.89 | 0.46% | - |
| Oct 1, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 2.65% | - |
| Sep 30, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.59 | 4.04% | - |
| Sep 29, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.21 | -0.54% | - |
| Sep 28, 2026 | 9.37 | 9.37 | 9.34 | 9.34 | 9.26 | -0.69% | - |
| Sep 25, 2026 | 9.28 | 9.41 | 9.28 | 9.41 | 9.33 | 1.07% | - |
| Sep 24, 2026 | 9.31 | 9.41 | 9.31 | 9.31 | 9.23 | -0.85% | 10 |
| Sep 23, 2026 | 9.42 | 9.42 | 9.39 | 9.39 | 9.31 | -0.53% | - |
| Sep 22, 2026 | 9.40 | 9.44 | 9.40 | 9.44 | 9.36 | 0.05% | - |
| Sep 21, 2026 | 9.36 | 9.43 | 9.36 | 9.43 | 9.35 | 0.80% | - |
| Sep 18, 2026 | 9.41 | 9.41 | 9.36 | 9.36 | 9.28 | -1.11% | - |
| Sep 17, 2026 | 9.33 | 9.46 | 9.33 | 9.46 | 9.38 | 1.61% | - |
| Sep 16, 2026 | 9.17 | 9.31 | 9.17 | 9.31 | 9.23 | 1.20% | - |
| Sep 15, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.12 | 0.16% | - |
| Sep 14, 2026 | 9.10 | 9.19 | 9.10 | 9.19 | 9.11 | 1.10% | - |
| Sep 11, 2026 | 9.06 | 9.09 | 9.06 | 9.09 | 9.01 | 0.66% | - |
| Sep 10, 2026 | 9.13 | 9.13 | 9.03 | 9.03 | 8.95 | -0.93% | - |
| Sep 9, 2026 | 9.15 | 9.15 | 9.11 | 9.11 | 9.04 | -0.98% | - |
| Sep 8, 2026 | 8.94 | 9.20 | 8.94 | 9.20 | 9.12 | 2.74% | - |
| Sep 7, 2026 | 9.28 | 9.28 | 8.96 | 8.96 | 8.88 | -1.00% | 17 |
| Sep 4, 2026 | 8.91 | 9.05 | 8.91 | 9.05 | 8.97 | 1.86% | - |
| Sep 3, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.81 | -0.89% | - |
| Sep 2, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.89 | 2.63% | - |
| Sep 1, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.66 | -0.46% | - |
| Aug 31, 2026 | 8.68 | 8.77 | 8.68 | 8.77 | 8.70 | -0.23% | - |
| Aug 28, 2026 | 8.66 | 8.79 | 8.66 | 8.79 | 8.72 | 0.23% | - |
| Aug 27, 2026 | 8.76 | 8.77 | 8.76 | 8.77 | 8.70 | -2.88% | - |
| Aug 26, 2026 | 8.66 | 9.03 | 8.66 | 9.03 | 8.96 | 3.20% | 250 |
| Aug 25, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | 2.40% | - |
| Aug 24, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.47 | -1.04% | - |
| Aug 21, 2026 | 8.51 | 8.64 | 8.51 | 8.64 | 8.56 | 2.49% | - |
| Aug 20, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.36 | - | - |
| Aug 19, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.36 | 1.69% | - |
| Aug 18, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.22 | -0.66% | - |
| Aug 17, 2026 | 8.41 | 8.41 | 8.34 | 8.34 | 8.27 | -1.77% | - |