Farmland Partners Inc. (FPI)
NYSE: FPI · Real-Time Price · USD
9.72
-0.12 (-1.22%)
At close: Dec 1, 2025, 4:00 PM EST
9.88
+0.16 (1.65%)
After-hours: Dec 1, 2025, 7:14 PM EST
Farmland Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 9.77 | 9.80 | 9.66 | 9.72 | 9.72 | -1.22% | 520,769 |
| Nov 28, 2025 | 9.78 | 9.84 | 9.67 | 9.84 | 9.84 | 0.72% | 576,207 |
| Nov 26, 2025 | 9.61 | 9.84 | 9.61 | 9.77 | 9.77 | 1.14% | 675,947 |
| Nov 25, 2025 | 9.63 | 9.75 | 9.61 | 9.66 | 9.66 | 0.84% | 734,547 |
| Nov 24, 2025 | 9.57 | 9.63 | 9.52 | 9.58 | 9.58 | -0.10% | 1,738,895 |
| Nov 21, 2025 | 9.48 | 9.68 | 9.47 | 9.59 | 9.59 | 1.48% | 420,033 |
| Nov 20, 2025 | 9.50 | 9.52 | 9.42 | 9.45 | 9.45 | 0.53% | 428,566 |
| Nov 19, 2025 | 9.45 | 9.48 | 9.37 | 9.40 | 9.40 | -1.05% | 363,550 |
| Nov 18, 2025 | 9.59 | 9.59 | 9.40 | 9.50 | 9.50 | -0.63% | 505,367 |
| Nov 17, 2025 | 9.72 | 9.73 | 9.54 | 9.56 | 9.56 | -1.44% | 342,673 |
| Nov 14, 2025 | 9.75 | 9.79 | 9.61 | 9.70 | 9.70 | -0.82% | 418,459 |
| Nov 13, 2025 | 9.75 | 9.87 | 9.70 | 9.78 | 9.78 | 0.10% | 614,525 |
| Nov 12, 2025 | 9.75 | 9.83 | 9.67 | 9.77 | 9.77 | 0.21% | 435,625 |
| Nov 11, 2025 | 9.79 | 9.88 | 9.74 | 9.75 | 9.75 | 0.10% | 429,018 |
| Nov 10, 2025 | 9.75 | 9.79 | 9.63 | 9.74 | 9.74 | 0.41% | 489,371 |
| Nov 7, 2025 | 9.73 | 9.78 | 9.63 | 9.70 | 9.70 | -0.31% | 546,507 |
| Nov 6, 2025 | 9.85 | 9.96 | 9.73 | 9.73 | 9.73 | -1.82% | 550,421 |
| Nov 5, 2025 | 9.94 | 9.98 | 9.85 | 9.91 | 9.91 | 0.20% | 554,582 |
| Nov 4, 2025 | 10.07 | 10.09 | 9.78 | 9.89 | 9.89 | -2.27% | 824,158 |
| Nov 3, 2025 | 10.00 | 10.14 | 9.89 | 10.12 | 10.12 | 0.90% | 771,956 |
| Oct 31, 2025 | 10.27 | 10.27 | 9.90 | 10.03 | 10.03 | -2.72% | 572,720 |
| Oct 30, 2025 | 10.20 | 10.55 | 10.16 | 10.31 | 10.31 | 2.08% | 769,581 |
| Oct 29, 2025 | 10.25 | 10.27 | 10.01 | 10.10 | 10.10 | -1.85% | 443,722 |
| Oct 28, 2025 | 10.20 | 10.29 | 10.15 | 10.29 | 10.29 | 0.29% | 300,382 |
| Oct 27, 2025 | 10.25 | 10.35 | 10.23 | 10.26 | 10.26 | 0.29% | 277,617 |
| Oct 24, 2025 | 10.28 | 10.32 | 10.20 | 10.23 | 10.23 | -0.58% | 281,267 |
| Oct 23, 2025 | 10.27 | 10.30 | 10.15 | 10.29 | 10.29 | 0.88% | 301,128 |
| Oct 22, 2025 | 10.23 | 10.28 | 10.11 | 10.20 | 10.20 | -0.20% | 353,507 |
| Oct 21, 2025 | 10.33 | 10.36 | 10.17 | 10.22 | 10.22 | -0.87% | 267,850 |
| Oct 20, 2025 | 10.26 | 10.36 | 10.22 | 10.31 | 10.31 | 0.98% | 336,516 |
| Oct 17, 2025 | 10.25 | 10.37 | 10.21 | 10.21 | 10.21 | -1.54% | 405,198 |
| Oct 16, 2025 | 10.30 | 10.66 | 10.30 | 10.37 | 10.37 | 1.17% | 614,494 |
| Oct 15, 2025 | 10.25 | 10.45 | 10.25 | 10.25 | 10.25 | 0.10% | 391,200 |
| Oct 14, 2025 | 10.25 | 10.34 | 10.19 | 10.24 | 10.24 | -0.19% | 300,297 |
| Oct 13, 2025 | 10.21 | 10.28 | 10.13 | 10.26 | 10.26 | 0.59% | 300,098 |
| Oct 10, 2025 | 10.49 | 10.54 | 10.20 | 10.20 | 10.20 | -2.76% | 475,581 |
| Oct 9, 2025 | 10.47 | 10.51 | 10.41 | 10.49 | 10.49 | 0.10% | 221,426 |
| Oct 8, 2025 | 10.48 | 10.52 | 10.42 | 10.48 | 10.48 | 0.10% | 346,724 |
| Oct 7, 2025 | 10.50 | 10.57 | 10.44 | 10.47 | 10.47 | -0.66% | 295,977 |
| Oct 6, 2025 | 10.70 | 10.70 | 10.53 | 10.54 | 10.54 | -1.50% | 415,723 |
| Oct 3, 2025 | 10.78 | 10.85 | 10.66 | 10.70 | 10.70 | -0.28% | 267,048 |
| Oct 2, 2025 | 10.79 | 10.80 | 10.56 | 10.73 | 10.73 | -0.83% | 442,454 |
| Oct 1, 2025 | 10.80 | 10.86 | 10.72 | 10.82 | 10.82 | -0.55% | 304,540 |
| Sep 30, 2025 | 10.81 | 10.95 | 10.80 | 10.88 | 10.82 | 0.55% | 295,349 |
| Sep 29, 2025 | 10.92 | 10.92 | 10.78 | 10.82 | 10.76 | -0.82% | 397,400 |
| Sep 26, 2025 | 10.85 | 10.93 | 10.83 | 10.91 | 10.85 | 1.02% | 274,174 |
| Sep 25, 2025 | 10.93 | 10.96 | 10.80 | 10.80 | 10.74 | -1.19% | 345,009 |
| Sep 24, 2025 | 10.90 | 10.97 | 10.89 | 10.93 | 10.87 | 0.37% | 315,654 |
| Sep 23, 2025 | 10.90 | 10.99 | 10.85 | 10.89 | 10.83 | - | 306,970 |
| Sep 22, 2025 | 10.90 | 10.90 | 10.77 | 10.89 | 10.83 | -0.37% | 407,112 |