Farmland Partners Inc. (FPI)
NYSE: FPI · Real-Time Price · USD
11.50
+0.01 (0.09%)
Jun 12, 2025, 4:00 PM - Market closed
Farmland Partners Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 12, 2025 | 11.35 | 11.50 | 11.35 | 11.50 | 11.50 | 0.09% | 399,569 |
Jun 11, 2025 | 11.70 | 11.73 | 11.40 | 11.49 | 11.49 | -1.71% | 632,199 |
Jun 10, 2025 | 11.76 | 11.84 | 11.68 | 11.69 | 11.69 | -0.85% | 324,681 |
Jun 9, 2025 | 11.57 | 11.79 | 11.53 | 11.79 | 11.79 | 2.08% | 343,912 |
Jun 6, 2025 | 11.60 | 11.65 | 11.50 | 11.55 | 11.55 | 0.61% | 292,782 |
Jun 5, 2025 | 11.43 | 11.54 | 11.41 | 11.48 | 11.48 | 0.44% | 422,805 |
Jun 4, 2025 | 11.47 | 11.55 | 11.43 | 11.43 | 11.43 | -0.44% | 279,292 |
Jun 3, 2025 | 11.46 | 11.56 | 11.38 | 11.48 | 11.48 | 0.17% | 392,286 |
Jun 2, 2025 | 11.24 | 11.55 | 11.24 | 11.46 | 11.46 | 1.24% | 548,152 |
May 30, 2025 | 11.21 | 11.42 | 11.15 | 11.32 | 11.32 | 0.89% | 632,447 |
May 29, 2025 | 11.18 | 11.38 | 11.18 | 11.22 | 11.22 | 0.36% | 561,059 |
May 28, 2025 | 11.21 | 11.31 | 11.11 | 11.18 | 11.18 | - | 536,808 |
May 27, 2025 | 10.83 | 11.20 | 10.76 | 11.18 | 11.18 | 4.00% | 362,620 |
May 23, 2025 | 10.80 | 10.90 | 10.69 | 10.75 | 10.75 | -0.56% | 358,572 |
May 22, 2025 | 10.47 | 10.82 | 10.47 | 10.81 | 10.81 | 3.64% | 416,156 |
May 21, 2025 | 10.60 | 10.72 | 10.41 | 10.43 | 10.43 | -2.34% | 503,222 |
May 20, 2025 | 10.50 | 10.76 | 10.50 | 10.68 | 10.68 | 1.52% | 319,966 |
May 19, 2025 | 10.44 | 10.54 | 10.38 | 10.52 | 10.52 | -0.28% | 186,040 |
May 16, 2025 | 10.55 | 10.56 | 10.45 | 10.55 | 10.55 | 0.48% | 308,780 |
May 15, 2025 | 10.32 | 10.52 | 10.29 | 10.50 | 10.50 | 2.14% | 238,275 |
May 14, 2025 | 10.35 | 10.41 | 10.26 | 10.28 | 10.28 | -1.15% | 364,230 |
May 13, 2025 | 10.26 | 10.50 | 10.18 | 10.40 | 10.40 | 1.76% | 880,459 |
May 12, 2025 | 10.39 | 10.43 | 10.18 | 10.22 | 10.22 | 0.99% | 642,265 |
May 9, 2025 | 10.00 | 10.12 | 9.92 | 10.12 | 10.12 | 1.30% | 475,410 |
May 8, 2025 | 10.13 | 10.13 | 9.83 | 9.99 | 9.99 | -0.30% | 327,224 |
May 7, 2025 | 10.26 | 10.27 | 9.98 | 10.02 | 10.02 | -1.86% | 309,703 |
May 6, 2025 | 10.36 | 10.40 | 10.16 | 10.21 | 10.21 | -2.02% | 217,592 |
May 5, 2025 | 10.39 | 10.48 | 10.28 | 10.42 | 10.42 | 0.39% | 404,862 |
May 2, 2025 | 10.13 | 10.49 | 10.12 | 10.38 | 10.38 | 3.08% | 356,347 |
May 1, 2025 | 10.03 | 10.11 | 9.96 | 10.07 | 10.07 | 0.10% | 225,500 |
Apr 30, 2025 | 9.95 | 10.08 | 9.87 | 10.06 | 10.06 | - | 364,991 |
Apr 29, 2025 | 10.06 | 10.09 | 10.00 | 10.06 | 10.06 | -0.59% | 287,059 |
Apr 28, 2025 | 10.03 | 10.14 | 10.00 | 10.12 | 10.12 | 0.50% | 390,930 |
Apr 25, 2025 | 9.78 | 10.14 | 9.69 | 10.07 | 10.07 | 2.55% | 658,083 |
Apr 24, 2025 | 9.86 | 9.86 | 9.73 | 9.82 | 9.82 | -0.51% | 448,524 |
Apr 23, 2025 | 10.00 | 10.07 | 9.83 | 9.87 | 9.87 | -0.20% | 580,149 |
Apr 22, 2025 | 9.95 | 9.98 | 9.82 | 9.89 | 9.89 | 0.20% | 373,857 |
Apr 21, 2025 | 9.96 | 10.00 | 9.76 | 9.87 | 9.87 | -1.20% | 463,683 |
Apr 17, 2025 | 10.04 | 10.19 | 9.97 | 9.99 | 9.99 | -0.40% | 350,161 |
Apr 16, 2025 | 10.07 | 10.14 | 9.98 | 10.03 | 10.03 | -0.40% | 455,354 |
Apr 15, 2025 | 10.01 | 10.20 | 10.01 | 10.07 | 10.07 | 0.30% | 403,670 |
Apr 14, 2025 | 10.11 | 10.20 | 9.95 | 10.04 | 10.04 | -0.20% | 358,681 |
Apr 11, 2025 | 9.75 | 10.07 | 9.67 | 10.06 | 10.06 | 2.65% | 397,437 |
Apr 10, 2025 | 10.07 | 10.31 | 9.66 | 9.80 | 9.80 | -4.48% | 461,475 |
Apr 9, 2025 | 9.75 | 10.40 | 9.72 | 10.26 | 10.26 | 4.06% | 584,520 |
Apr 8, 2025 | 10.46 | 10.46 | 9.77 | 9.86 | 9.86 | -3.43% | 383,945 |
Apr 7, 2025 | 10.41 | 10.70 | 10.14 | 10.21 | 10.21 | -3.50% | 595,231 |
Apr 4, 2025 | 10.72 | 10.83 | 10.38 | 10.58 | 10.58 | -2.76% | 418,111 |
Apr 3, 2025 | 10.91 | 11.18 | 10.77 | 10.88 | 10.88 | -1.54% | 385,112 |
Apr 2, 2025 | 11.07 | 11.10 | 10.94 | 11.05 | 11.05 | -0.81% | 236,320 |