Farmland Partners Inc. (FPI)
NYSE: FPI · Real-Time Price · USD
10.61
+0.14 (1.34%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.49 | 10.68 | 10.49 | 10.61 | 10.61 | 1.34% | 533,595 |
| Jul 31, 2025 | 10.51 | 10.65 | 10.44 | 10.47 | 10.47 | -0.85% | 489,041 |
| Jul 30, 2025 | 10.68 | 10.85 | 10.52 | 10.56 | 10.56 | -1.03% | 515,691 |
| Jul 29, 2025 | 10.57 | 10.81 | 10.57 | 10.67 | 10.67 | 1.52% | 606,334 |
| Jul 28, 2025 | 10.58 | 10.70 | 10.43 | 10.51 | 10.51 | -0.76% | 661,052 |
| Jul 25, 2025 | 11.27 | 11.29 | 10.47 | 10.59 | 10.59 | -6.37% | 711,801 |
| Jul 24, 2025 | 11.50 | 11.58 | 11.30 | 11.31 | 11.31 | -0.35% | 495,970 |
| Jul 23, 2025 | 11.28 | 11.37 | 11.17 | 11.35 | 11.35 | 0.53% | 311,720 |
| Jul 22, 2025 | 11.35 | 11.37 | 11.00 | 11.29 | 11.29 | -0.96% | 528,197 |
| Jul 21, 2025 | 11.49 | 11.62 | 11.40 | 11.40 | 11.40 | -0.35% | 599,157 |
| Jul 18, 2025 | 11.39 | 11.47 | 11.29 | 11.44 | 11.44 | 0.97% | 342,189 |
| Jul 17, 2025 | 11.20 | 11.37 | 11.20 | 11.33 | 11.33 | 1.07% | 430,922 |
| Jul 16, 2025 | 11.19 | 11.28 | 11.09 | 11.21 | 11.21 | 0.36% | 320,790 |
| Jul 15, 2025 | 11.28 | 11.34 | 11.13 | 11.17 | 11.17 | -1.33% | 414,052 |
| Jul 14, 2025 | 11.08 | 11.32 | 11.05 | 11.32 | 11.32 | 2.17% | 415,555 |
| Jul 11, 2025 | 11.00 | 11.08 | 10.97 | 11.08 | 11.08 | -0.18% | 438,060 |
| Jul 10, 2025 | 11.15 | 11.24 | 11.10 | 11.10 | 11.10 | -0.72% | 338,592 |
| Jul 9, 2025 | 11.39 | 11.39 | 11.13 | 11.18 | 11.18 | -1.50% | 430,722 |
| Jul 8, 2025 | 11.41 | 11.47 | 11.34 | 11.35 | 11.35 | -0.53% | 385,745 |
| Jul 7, 2025 | 11.59 | 11.64 | 11.41 | 11.41 | 11.41 | -1.55% | 459,741 |
| Jul 3, 2025 | 11.57 | 11.69 | 11.55 | 11.59 | 11.59 | - | 251,124 |
| Jul 2, 2025 | 11.49 | 11.59 | 11.43 | 11.59 | 11.59 | 1.22% | 416,465 |
| Jul 1, 2025 | 11.46 | 11.55 | 11.44 | 11.45 | 11.45 | -0.52% | 414,968 |
| Jun 30, 2025 | 11.50 | 11.55 | 11.37 | 11.51 | 11.45 | 0.26% | 495,112 |
| Jun 27, 2025 | 11.47 | 11.55 | 11.42 | 11.48 | 11.42 | -0.17% | 818,330 |
| Jun 26, 2025 | 11.29 | 11.51 | 11.29 | 11.50 | 11.44 | 2.13% | 537,370 |
| Jun 25, 2025 | 11.31 | 11.37 | 11.25 | 11.26 | 11.20 | -0.18% | 490,320 |
| Jun 24, 2025 | 11.49 | 11.51 | 11.28 | 11.28 | 11.22 | -1.74% | 502,588 |
| Jun 23, 2025 | 11.25 | 11.52 | 11.24 | 11.48 | 11.42 | 1.86% | 620,614 |
| Jun 20, 2025 | 11.36 | 11.50 | 11.25 | 11.27 | 11.21 | -0.79% | 677,399 |
| Jun 18, 2025 | 11.42 | 11.51 | 11.36 | 11.36 | 11.30 | -0.53% | 425,516 |
| Jun 17, 2025 | 11.45 | 11.59 | 11.40 | 11.42 | 11.36 | -0.61% | 705,370 |
| Jun 16, 2025 | 11.50 | 11.57 | 11.44 | 11.49 | 11.43 | 0.61% | 396,183 |
| Jun 13, 2025 | 11.42 | 11.53 | 11.39 | 11.42 | 11.36 | -0.70% | 546,485 |
| Jun 12, 2025 | 11.35 | 11.50 | 11.35 | 11.50 | 11.44 | 0.09% | 399,639 |
| Jun 11, 2025 | 11.70 | 11.73 | 11.40 | 11.49 | 11.43 | -1.71% | 632,199 |
| Jun 10, 2025 | 11.76 | 11.84 | 11.68 | 11.69 | 11.63 | -0.85% | 324,681 |
| Jun 9, 2025 | 11.57 | 11.79 | 11.53 | 11.79 | 11.73 | 2.08% | 343,912 |
| Jun 6, 2025 | 11.60 | 11.65 | 11.50 | 11.55 | 11.49 | 0.61% | 292,782 |
| Jun 5, 2025 | 11.43 | 11.54 | 11.41 | 11.48 | 11.42 | 0.44% | 422,805 |
| Jun 4, 2025 | 11.47 | 11.55 | 11.43 | 11.43 | 11.37 | -0.44% | 279,292 |
| Jun 3, 2025 | 11.46 | 11.56 | 11.38 | 11.48 | 11.42 | 0.17% | 392,286 |
| Jun 2, 2025 | 11.24 | 11.55 | 11.24 | 11.46 | 11.40 | 1.24% | 548,152 |
| May 30, 2025 | 11.21 | 11.42 | 11.15 | 11.32 | 11.26 | 0.89% | 632,447 |
| May 29, 2025 | 11.18 | 11.38 | 11.18 | 11.22 | 11.16 | 0.36% | 561,059 |
| May 28, 2025 | 11.21 | 11.31 | 11.11 | 11.18 | 11.12 | - | 536,808 |
| May 27, 2025 | 10.83 | 11.20 | 10.76 | 11.18 | 11.12 | 4.00% | 362,620 |
| May 23, 2025 | 10.80 | 10.90 | 10.69 | 10.75 | 10.69 | -0.56% | 358,572 |
| May 22, 2025 | 10.47 | 10.82 | 10.47 | 10.81 | 10.75 | 3.64% | 416,156 |
| May 21, 2025 | 10.60 | 10.72 | 10.41 | 10.43 | 10.38 | -2.34% | 503,222 |