Farmland Partners Inc. (FPI)
NYSE: FPI · Real-Time Price · USD
10.40
+0.02 (0.19%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 10.46 | 10.49 | 10.37 | 10.38 | 10.38 | -0.76% | 175,755 |
| Sep 24, 2024 | 10.49 | 10.50 | 10.42 | 10.46 | 10.46 | -0.38% | 181,040 |
| Sep 23, 2024 | 10.49 | 10.60 | 10.43 | 10.50 | 10.50 | 0.10% | 206,911 |
| Sep 20, 2024 | 10.50 | 10.68 | 10.45 | 10.49 | 10.49 | -0.66% | 532,692 |
| Sep 19, 2024 | 10.58 | 10.62 | 10.42 | 10.56 | 10.56 | 1.64% | 306,658 |
| Sep 18, 2024 | 10.65 | 10.68 | 10.34 | 10.39 | 10.39 | -2.17% | 745,268 |
| Sep 17, 2024 | 10.49 | 10.66 | 10.49 | 10.62 | 10.62 | 1.05% | 330,506 |
| Sep 16, 2024 | 10.77 | 10.77 | 10.45 | 10.51 | 10.51 | -2.32% | 346,733 |
| Sep 13, 2024 | 10.49 | 10.81 | 10.41 | 10.76 | 10.76 | 3.36% | 440,853 |
| Sep 12, 2024 | 10.20 | 10.47 | 10.19 | 10.41 | 10.41 | 2.56% | 374,435 |
| Sep 11, 2024 | 10.15 | 10.18 | 10.04 | 10.15 | 10.15 | -0.29% | 253,566 |
| Sep 10, 2024 | 10.14 | 10.25 | 10.14 | 10.18 | 10.18 | 0.69% | 351,883 |
| Sep 9, 2024 | 10.06 | 10.15 | 10.02 | 10.11 | 10.11 | -0.20% | 355,367 |
| Sep 6, 2024 | 10.13 | 10.20 | 10.07 | 10.13 | 10.13 | -0.30% | 196,282 |
| Sep 5, 2024 | 10.17 | 10.22 | 10.08 | 10.16 | 10.16 | 0.49% | 243,212 |
| Sep 4, 2024 | 10.17 | 10.28 | 10.03 | 10.11 | 10.11 | -0.69% | 298,428 |
| Sep 3, 2024 | 10.21 | 10.26 | 10.14 | 10.18 | 10.18 | -0.59% | 321,193 |
| Aug 30, 2024 | 10.15 | 10.28 | 10.14 | 10.24 | 10.24 | 0.89% | 335,785 |
| Aug 29, 2024 | 10.10 | 10.21 | 10.04 | 10.15 | 10.15 | 1.00% | 214,498 |
| Aug 28, 2024 | 10.08 | 10.16 | 10.03 | 10.05 | 10.05 | -0.69% | 231,223 |
| Aug 27, 2024 | 10.18 | 10.23 | 10.11 | 10.12 | 10.12 | -0.98% | 206,110 |
| Aug 26, 2024 | 10.18 | 10.31 | 10.14 | 10.22 | 10.22 | 0.39% | 301,757 |
| Aug 23, 2024 | 10.00 | 10.20 | 9.99 | 10.18 | 10.18 | 2.00% | 346,068 |
| Aug 22, 2024 | 10.03 | 10.09 | 9.98 | 9.98 | 9.98 | -0.30% | 252,492 |
| Aug 21, 2024 | 9.94 | 10.04 | 9.87 | 10.01 | 10.01 | 0.81% | 221,274 |
| Aug 20, 2024 | 10.02 | 10.04 | 9.88 | 9.93 | 9.93 | -1.19% | 285,281 |
| Aug 19, 2024 | 9.99 | 10.07 | 9.95 | 10.05 | 10.05 | 0.60% | 236,263 |
| Aug 16, 2024 | 10.10 | 10.17 | 9.97 | 9.99 | 9.99 | -1.09% | 261,166 |
| Aug 15, 2024 | 10.15 | 10.23 | 10.09 | 10.10 | 10.10 | 0.50% | 385,975 |
| Aug 14, 2024 | 10.12 | 10.14 | 10.01 | 10.05 | 10.05 | -0.10% | 269,248 |
| Aug 13, 2024 | 10.22 | 10.22 | 10.05 | 10.06 | 10.06 | -1.18% | 312,471 |
| Aug 12, 2024 | 10.27 | 10.27 | 10.05 | 10.18 | 10.18 | -0.97% | 257,531 |
| Aug 9, 2024 | 10.33 | 10.34 | 10.18 | 10.28 | 10.28 | 0.49% | 237,708 |
| Aug 8, 2024 | 10.23 | 10.34 | 10.11 | 10.23 | 10.23 | 0.89% | 258,519 |
| Aug 7, 2024 | 10.11 | 10.26 | 9.99 | 10.14 | 10.14 | 1.81% | 394,122 |
| Aug 6, 2024 | 9.92 | 10.05 | 9.85 | 9.96 | 9.96 | 0.20% | 330,202 |
| Aug 5, 2024 | 9.97 | 10.05 | 9.70 | 9.94 | 9.94 | -2.36% | 636,978 |
| Aug 2, 2024 | 10.14 | 10.26 | 10.05 | 10.18 | 10.18 | -0.97% | 419,743 |
| Aug 1, 2024 | 10.62 | 10.67 | 10.22 | 10.28 | 10.28 | -3.20% | 431,236 |
| Jul 31, 2024 | 10.47 | 10.75 | 10.36 | 10.62 | 10.62 | 1.72% | 670,921 |
| Jul 30, 2024 | 10.30 | 10.45 | 10.15 | 10.44 | 10.44 | 1.66% | 363,944 |
| Jul 29, 2024 | 10.48 | 10.50 | 10.26 | 10.27 | 10.27 | -1.82% | 380,555 |
| Jul 26, 2024 | 10.61 | 10.64 | 10.34 | 10.46 | 10.46 | -1.04% | 529,565 |
| Jul 25, 2024 | 11.21 | 11.25 | 10.57 | 10.57 | 10.57 | -6.87% | 1,138,911 |
| Jul 24, 2024 | 11.49 | 11.55 | 11.28 | 11.35 | 11.35 | -1.39% | 303,765 |
| Jul 23, 2024 | 11.60 | 11.69 | 11.49 | 11.51 | 11.51 | -0.69% | 442,961 |
| Jul 22, 2024 | 11.44 | 11.63 | 11.39 | 11.59 | 11.59 | 1.22% | 269,015 |
| Jul 19, 2024 | 11.56 | 11.63 | 11.44 | 11.45 | 11.45 | -1.21% | 233,882 |
| Jul 18, 2024 | 11.67 | 11.75 | 11.59 | 11.59 | 11.59 | -1.36% | 295,059 |
| Jul 17, 2024 | 11.68 | 11.82 | 11.68 | 11.75 | 11.75 | 0.34% | 287,185 |
| Jul 16, 2024 | 11.70 | 11.76 | 11.57 | 11.71 | 11.71 | 0.34% | 333,315 |
| Jul 15, 2024 | 11.57 | 11.69 | 11.50 | 11.67 | 11.67 | 1.39% | 324,380 |
| Jul 12, 2024 | 11.69 | 11.74 | 11.50 | 11.51 | 11.51 | -0.86% | 343,977 |
| Jul 11, 2024 | 11.50 | 11.66 | 11.46 | 11.61 | 11.61 | 3.20% | 366,016 |
| Jul 10, 2024 | 11.24 | 11.27 | 11.16 | 11.25 | 11.25 | 0.45% | 154,983 |
| Jul 9, 2024 | 11.22 | 11.22 | 11.08 | 11.20 | 11.20 | -0.36% | 179,961 |
| Jul 8, 2024 | 11.16 | 11.27 | 11.15 | 11.24 | 11.24 | 0.45% | 181,596 |
| Jul 5, 2024 | 11.25 | 11.26 | 11.12 | 11.19 | 11.19 | -0.80% | 211,921 |
| Jul 3, 2024 | 11.20 | 11.33 | 11.17 | 11.28 | 11.28 | 0.71% | 131,272 |
| Jul 2, 2024 | 11.30 | 11.31 | 11.20 | 11.20 | 11.20 | -0.53% | 165,278 |
| Jul 1, 2024 | 11.45 | 11.47 | 11.22 | 11.26 | 11.26 | -2.34% | 283,013 |
| Jun 28, 2024 | 11.51 | 11.54 | 11.35 | 11.53 | 11.47 | 0.96% | 482,237 |
| Jun 27, 2024 | 11.46 | 11.54 | 11.34 | 11.42 | 11.36 | -0.09% | 169,679 |
| Jun 26, 2024 | 11.53 | 11.61 | 11.41 | 11.43 | 11.37 | -1.55% | 258,562 |
| Jun 25, 2024 | 11.68 | 11.68 | 11.49 | 11.61 | 11.55 | -0.51% | 224,854 |
| Jun 24, 2024 | 11.57 | 11.83 | 11.56 | 11.67 | 11.61 | 0.78% | 320,337 |
| Jun 21, 2024 | 11.70 | 11.72 | 11.58 | 11.58 | 11.52 | -0.77% | 499,036 |
| Jun 20, 2024 | 11.69 | 11.74 | 11.61 | 11.67 | 11.61 | -0.17% | 233,546 |
| Jun 18, 2024 | 11.70 | 11.77 | 11.58 | 11.69 | 11.63 | -0.09% | 337,825 |
| Jun 17, 2024 | 11.39 | 11.72 | 11.30 | 11.70 | 11.64 | 2.63% | 440,887 |
| Jun 14, 2024 | 11.51 | 11.64 | 11.37 | 11.40 | 11.34 | -0.96% | 444,893 |
| Jun 13, 2024 | 11.37 | 11.62 | 11.26 | 11.51 | 11.45 | 5.40% | 779,458 |
| Jun 12, 2024 | 11.02 | 11.16 | 10.89 | 10.92 | 10.86 | 0.92% | 362,018 |
| Jun 11, 2024 | 10.80 | 10.89 | 10.72 | 10.82 | 10.76 | -0.09% | 232,324 |
| Jun 10, 2024 | 10.71 | 10.91 | 10.68 | 10.83 | 10.77 | 0.19% | 219,218 |
| Jun 7, 2024 | 10.90 | 10.98 | 10.74 | 10.81 | 10.75 | -1.82% | 189,370 |
| Jun 6, 2024 | 10.83 | 11.02 | 10.78 | 11.01 | 10.95 | 1.29% | 215,654 |
| Jun 5, 2024 | 10.93 | 10.94 | 10.78 | 10.87 | 10.81 | -0.46% | 214,787 |
| Jun 4, 2024 | 10.83 | 10.92 | 10.70 | 10.92 | 10.86 | 0.18% | 447,300 |
| Jun 3, 2024 | 10.93 | 10.96 | 10.76 | 10.90 | 10.84 | 0.37% | 498,522 |
| May 31, 2024 | 10.74 | 10.86 | 10.69 | 10.86 | 10.80 | 1.69% | 372,424 |
| May 30, 2024 | 10.63 | 10.72 | 10.61 | 10.68 | 10.62 | 0.85% | 212,539 |
| May 29, 2024 | 10.78 | 10.83 | 10.55 | 10.59 | 10.53 | -2.84% | 297,657 |
| May 28, 2024 | 10.98 | 11.06 | 10.80 | 10.90 | 10.84 | -0.27% | 207,245 |
| May 24, 2024 | 10.99 | 11.00 | 10.87 | 10.93 | 10.87 | -0.18% | 188,063 |
| May 23, 2024 | 11.01 | 11.01 | 10.89 | 10.95 | 10.89 | -0.82% | 321,574 |
| May 22, 2024 | 11.18 | 11.20 | 10.98 | 11.04 | 10.98 | -1.60% | 229,339 |
| May 21, 2024 | 11.15 | 11.23 | 11.08 | 11.22 | 11.16 | 0.27% | 311,696 |
| May 20, 2024 | 11.41 | 11.41 | 11.16 | 11.19 | 11.13 | -1.58% | 242,258 |
| May 17, 2024 | 11.50 | 11.50 | 11.31 | 11.37 | 11.31 | -0.96% | 253,903 |
| May 16, 2024 | 11.44 | 11.50 | 11.33 | 11.48 | 11.42 | 0.79% | 284,451 |
| May 15, 2024 | 11.40 | 11.49 | 11.29 | 11.39 | 11.33 | 0.26% | 191,477 |
| May 14, 2024 | 11.30 | 11.39 | 11.22 | 11.36 | 11.30 | 1.34% | 239,435 |
| May 13, 2024 | 11.24 | 11.28 | 11.09 | 11.21 | 11.15 | 0.18% | 256,711 |
| May 10, 2024 | 11.14 | 11.21 | 10.95 | 11.19 | 11.13 | 0.45% | 246,285 |
| May 9, 2024 | 10.94 | 11.14 | 10.90 | 11.14 | 11.08 | 1.74% | 242,993 |
| May 8, 2024 | 11.15 | 11.15 | 10.95 | 10.95 | 10.89 | -2.06% | 301,168 |
| May 7, 2024 | 11.05 | 11.19 | 10.98 | 11.18 | 11.12 | 2.01% | 298,258 |
| May 6, 2024 | 11.29 | 11.29 | 10.88 | 10.96 | 10.90 | -2.23% | 344,417 |
| May 3, 2024 | 11.24 | 11.29 | 11.06 | 11.21 | 11.15 | 0.81% | 404,231 |