Farmland Partners Inc. (FPI)
NYSE: FPI · Real-Time Price · USD
9.82
-0.05 (-0.51%)
At close: Apr 24, 2025, 4:00 PM
9.78
-0.04 (-0.41%)
After-hours: Apr 24, 2025, 4:17 PM EDT
Farmland Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 11.06 | 11.16 | 10.94 | 11.14 | 11.14 | -0.09% | 280,411 |
| Mar 31, 2025 | 11.15 | 11.23 | 11.07 | 11.15 | 11.09 | -0.18% | 354,896 |
| Mar 28, 2025 | 11.16 | 11.17 | 11.05 | 11.17 | 11.11 | 0.09% | 197,242 |
| Mar 27, 2025 | 11.03 | 11.19 | 11.03 | 11.16 | 11.10 | 0.90% | 199,450 |
| Mar 26, 2025 | 11.06 | 11.09 | 10.97 | 11.06 | 11.00 | 0.09% | 185,744 |
| Mar 25, 2025 | 11.04 | 11.10 | 10.94 | 11.05 | 10.99 | -0.18% | 341,836 |
| Mar 24, 2025 | 11.03 | 11.09 | 10.95 | 11.07 | 11.01 | 1.10% | 305,880 |
| Mar 21, 2025 | 10.95 | 11.03 | 10.80 | 10.95 | 10.89 | -0.90% | 502,244 |
| Mar 20, 2025 | 10.94 | 11.05 | 10.90 | 11.05 | 10.99 | 0.45% | 232,775 |
| Mar 19, 2025 | 11.06 | 11.07 | 10.82 | 11.00 | 10.94 | -0.45% | 259,709 |
| Mar 18, 2025 | 11.04 | 11.14 | 10.98 | 11.05 | 10.99 | - | 283,421 |
| Mar 17, 2025 | 10.88 | 11.07 | 10.88 | 11.05 | 10.99 | 1.28% | 305,420 |
| Mar 14, 2025 | 10.78 | 10.93 | 10.72 | 10.91 | 10.85 | 1.77% | 304,161 |
| Mar 13, 2025 | 10.91 | 10.97 | 10.66 | 10.72 | 10.66 | -2.01% | 386,298 |
| Mar 12, 2025 | 10.94 | 11.06 | 10.77 | 10.94 | 10.88 | 0.27% | 511,381 |
| Mar 11, 2025 | 11.04 | 11.09 | 10.85 | 10.91 | 10.85 | -1.00% | 1,394,090 |
| Mar 10, 2025 | 11.17 | 11.29 | 10.96 | 11.02 | 10.96 | -1.17% | 593,868 |
| Mar 7, 2025 | 11.10 | 11.28 | 11.07 | 11.15 | 11.09 | 0.45% | 459,681 |
| Mar 6, 2025 | 11.24 | 11.27 | 11.05 | 11.10 | 11.04 | -2.29% | 377,634 |
| Mar 5, 2025 | 11.45 | 11.52 | 11.25 | 11.36 | 11.30 | -1.65% | 347,968 |
| Mar 4, 2025 | 11.50 | 11.67 | 11.48 | 11.55 | 11.49 | -0.77% | 475,573 |
| Mar 3, 2025 | 11.67 | 11.88 | 11.62 | 11.64 | 11.58 | -0.77% | 485,356 |
| Feb 28, 2025 | 11.61 | 11.77 | 11.61 | 11.73 | 11.67 | 1.03% | 398,559 |
| Feb 27, 2025 | 11.51 | 11.63 | 11.46 | 11.61 | 11.55 | 0.87% | 342,588 |
| Feb 26, 2025 | 11.74 | 11.74 | 11.48 | 11.51 | 11.45 | -1.71% | 434,363 |
| Feb 25, 2025 | 11.85 | 11.89 | 11.47 | 11.71 | 11.65 | -1.60% | 973,614 |
| Feb 24, 2025 | 12.40 | 12.47 | 11.72 | 11.90 | 11.84 | -4.26% | 1,734,936 |
| Feb 21, 2025 | 12.58 | 12.61 | 12.40 | 12.43 | 12.36 | -0.64% | 437,021 |
| Feb 20, 2025 | 12.06 | 12.87 | 11.86 | 12.51 | 12.44 | 7.47% | 740,456 |
| Feb 19, 2025 | 11.66 | 11.82 | 11.64 | 11.64 | 11.58 | -0.85% | 230,886 |
| Feb 18, 2025 | 11.80 | 11.94 | 11.71 | 11.74 | 11.68 | -0.59% | 229,214 |
| Feb 14, 2025 | 11.88 | 11.89 | 11.79 | 11.81 | 11.75 | -0.25% | 251,372 |
| Feb 13, 2025 | 11.75 | 11.85 | 11.70 | 11.84 | 11.78 | 0.77% | 176,607 |
| Feb 12, 2025 | 11.61 | 11.76 | 11.53 | 11.75 | 11.69 | 0.17% | 189,443 |