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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202511.3511.5011.3511.5011.500.09%399,569
Jun 11, 202511.7011.7311.4011.4911.49-1.71%632,199
Jun 10, 202511.7611.8411.6811.6911.69-0.85%324,681
Jun 9, 202511.5711.7911.5311.7911.792.08%343,912
Jun 6, 202511.6011.6511.5011.5511.550.61%292,782
Jun 5, 202511.4311.5411.4111.4811.480.44%422,805
Jun 4, 202511.4711.5511.4311.4311.43-0.44%279,292
Jun 3, 202511.4611.5611.3811.4811.480.17%392,286
Jun 2, 202511.2411.5511.2411.4611.461.24%548,152
May 30, 202511.2111.4211.1511.3211.320.89%632,447
May 29, 202511.1811.3811.1811.2211.220.36%561,059
May 28, 202511.2111.3111.1111.1811.18-536,808
May 27, 202510.8311.2010.7611.1811.184.00%362,620
May 23, 202510.8010.9010.6910.7510.75-0.56%358,572
May 22, 202510.4710.8210.4710.8110.813.64%416,156
May 21, 202510.6010.7210.4110.4310.43-2.34%503,222
May 20, 202510.5010.7610.5010.6810.681.52%319,966
May 19, 202510.4410.5410.3810.5210.52-0.28%186,040
May 16, 202510.5510.5610.4510.5510.550.48%308,780
May 15, 202510.3210.5210.2910.5010.502.14%238,275
May 14, 202510.3510.4110.2610.2810.28-1.15%364,230
May 13, 202510.2610.5010.1810.4010.401.76%880,459
May 12, 202510.3910.4310.1810.2210.220.99%642,265
May 9, 202510.0010.129.9210.1210.121.30%475,410
May 8, 202510.1310.139.839.999.99-0.30%327,224
May 7, 202510.2610.279.9810.0210.02-1.86%309,703
May 6, 202510.3610.4010.1610.2110.21-2.02%217,592
May 5, 202510.3910.4810.2810.4210.420.39%404,862
May 2, 202510.1310.4910.1210.3810.383.08%356,347
May 1, 202510.0310.119.9610.0710.070.10%225,500
Apr 30, 20259.9510.089.8710.0610.06-364,991
Apr 29, 202510.0610.0910.0010.0610.06-0.59%287,059
Apr 28, 202510.0310.1410.0010.1210.120.50%390,930
Apr 25, 20259.7810.149.6910.0710.072.55%658,083
Apr 24, 20259.869.869.739.829.82-0.51%448,524
Apr 23, 202510.0010.079.839.879.87-0.20%580,149
Apr 22, 20259.959.989.829.899.890.20%373,857
Apr 21, 20259.9610.009.769.879.87-1.20%463,683
Apr 17, 202510.0410.199.979.999.99-0.40%350,161
Apr 16, 202510.0710.149.9810.0310.03-0.40%455,354
Apr 15, 202510.0110.2010.0110.0710.070.30%403,670
Apr 14, 202510.1110.209.9510.0410.04-0.20%358,681
Apr 11, 20259.7510.079.6710.0610.062.65%397,437
Apr 10, 202510.0710.319.669.809.80-4.48%461,475
Apr 9, 20259.7510.409.7210.2610.264.06%584,520
Apr 8, 202510.4610.469.779.869.86-3.43%383,945
Apr 7, 202510.4110.7010.1410.2110.21-3.50%595,231
Apr 4, 202510.7210.8310.3810.5810.58-2.76%418,111
Apr 3, 202510.9111.1810.7710.8810.88-1.54%385,112
Apr 2, 202511.0711.1010.9411.0511.05-0.81%236,320