Farmland Partners Inc. (FPI)
NYSE: FPI · Real-Time Price · USD
10.92
-0.05 (-0.46%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Farmland Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 11.00 | 11.15 | 10.89 | 10.92 | 10.92 | -0.46% | 386,982 |
| Sep 16, 2025 | 10.90 | 11.06 | 10.88 | 10.97 | 10.97 | 0.46% | 322,529 |
| Sep 15, 2025 | 10.90 | 10.95 | 10.82 | 10.92 | 10.92 | 0.28% | 325,041 |
| Sep 12, 2025 | 10.93 | 10.99 | 10.86 | 10.89 | 10.89 | -0.27% | 285,385 |
| Sep 11, 2025 | 10.63 | 10.94 | 10.63 | 10.92 | 10.92 | 2.34% | 341,819 |
| Sep 10, 2025 | 10.73 | 10.77 | 10.60 | 10.67 | 10.67 | -0.37% | 291,063 |
| Sep 9, 2025 | 10.63 | 10.79 | 10.63 | 10.71 | 10.71 | 0.47% | 306,675 |
| Sep 8, 2025 | 10.61 | 10.68 | 10.52 | 10.66 | 10.66 | -0.56% | 326,834 |
| Sep 5, 2025 | 10.76 | 10.87 | 10.65 | 10.72 | 10.72 | -0.28% | 331,758 |
| Sep 4, 2025 | 10.63 | 10.76 | 10.61 | 10.75 | 10.75 | 1.32% | 231,148 |
| Sep 3, 2025 | 10.64 | 10.72 | 10.61 | 10.61 | 10.61 | -0.56% | 365,325 |
| Sep 2, 2025 | 10.93 | 10.97 | 10.66 | 10.67 | 10.67 | -3.18% | 377,449 |
| Aug 29, 2025 | 11.03 | 11.05 | 10.97 | 11.02 | 11.02 | 0.09% | 235,779 |
| Aug 28, 2025 | 11.11 | 11.11 | 10.90 | 11.01 | 11.01 | -0.45% | 243,894 |
| Aug 27, 2025 | 11.01 | 11.12 | 11.00 | 11.06 | 11.06 | 0.55% | 306,894 |
| Aug 26, 2025 | 10.92 | 11.08 | 10.89 | 11.00 | 11.00 | 0.73% | 291,946 |
| Aug 25, 2025 | 11.03 | 11.08 | 10.92 | 10.92 | 10.92 | -1.09% | 151,483 |
| Aug 22, 2025 | 10.93 | 11.12 | 10.88 | 11.04 | 11.04 | 1.66% | 312,028 |
| Aug 21, 2025 | 10.79 | 10.91 | 10.76 | 10.86 | 10.86 | - | 189,104 |
| Aug 20, 2025 | 10.82 | 10.90 | 10.78 | 10.86 | 10.86 | 0.18% | 193,518 |
| Aug 19, 2025 | 10.78 | 10.95 | 10.73 | 10.84 | 10.84 | 1.98% | 273,080 |
| Aug 18, 2025 | 10.81 | 10.84 | 10.63 | 10.63 | 10.63 | -1.76% | 339,663 |
| Aug 15, 2025 | 10.75 | 10.83 | 10.69 | 10.82 | 10.82 | 0.84% | 724,234 |
| Aug 14, 2025 | 10.79 | 10.82 | 10.70 | 10.73 | 10.73 | -1.56% | 283,180 |
| Aug 13, 2025 | 10.80 | 10.91 | 10.76 | 10.90 | 10.90 | 1.21% | 254,908 |
| Aug 12, 2025 | 10.78 | 10.86 | 10.68 | 10.77 | 10.77 | 0.37% | 291,162 |
| Aug 11, 2025 | 10.89 | 10.92 | 10.61 | 10.73 | 10.73 | -1.65% | 326,128 |
| Aug 8, 2025 | 10.90 | 10.97 | 10.84 | 10.91 | 10.91 | 0.28% | 411,304 |
| Aug 7, 2025 | 10.87 | 10.92 | 10.75 | 10.88 | 10.88 | 0.37% | 365,853 |
| Aug 6, 2025 | 10.85 | 10.91 | 10.80 | 10.84 | 10.84 | -0.18% | 366,972 |
| Aug 5, 2025 | 10.77 | 10.91 | 10.75 | 10.86 | 10.86 | 1.02% | 441,534 |
| Aug 4, 2025 | 10.64 | 10.85 | 10.63 | 10.75 | 10.75 | 1.32% | 565,654 |
| 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 |