Farmland Partners Inc. (FPI)
NYSE: FPI · Real-Time Price · USD
10.77
+0.27 (2.57%)
At close: Jan 21, 2026, 4:00 PM EST
10.77
0.00 (0.00%)
After-hours: Jan 21, 2026, 4:24 PM EST
Farmland Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 10.56 | 10.77 | 10.50 | 10.77 | 10.77 | 2.57% | 467,397 |
| Jan 20, 2026 | 10.64 | 10.66 | 10.48 | 10.50 | 10.50 | -1.87% | 385,771 |
| Jan 16, 2026 | 10.59 | 10.71 | 10.58 | 10.70 | 10.70 | 1.13% | 305,226 |
| Jan 15, 2026 | 10.53 | 10.61 | 10.48 | 10.58 | 10.58 | 0.09% | 433,372 |
| Jan 14, 2026 | 10.27 | 10.57 | 10.27 | 10.57 | 10.57 | 2.62% | 419,641 |
| Jan 13, 2026 | 10.34 | 10.40 | 10.27 | 10.30 | 10.30 | 0.19% | 299,009 |
| Jan 12, 2026 | 10.10 | 10.34 | 10.05 | 10.28 | 10.28 | 1.68% | 411,765 |
| Jan 9, 2026 | 10.14 | 10.20 | 10.07 | 10.11 | 10.11 | -0.20% | 246,573 |
| Jan 8, 2026 | 9.92 | 10.15 | 9.92 | 10.13 | 10.13 | 1.50% | 304,887 |
| Jan 7, 2026 | 10.03 | 10.09 | 9.80 | 9.98 | 9.98 | -0.89% | 459,512 |
| Jan 6, 2026 | 9.90 | 10.08 | 9.86 | 10.07 | 10.07 | 1.72% | 624,548 |
| Jan 5, 2026 | 9.70 | 9.93 | 9.69 | 9.90 | 9.90 | 2.38% | 671,508 |
| Jan 2, 2026 | 9.67 | 9.72 | 9.52 | 9.67 | 9.67 | -0.21% | 582,982 |
| Dec 31, 2025 | 9.63 | 9.72 | 9.63 | 9.69 | 9.63 | 0.62% | 541,816 |
| Dec 30, 2025 | 9.64 | 9.73 | 9.63 | 9.63 | 9.57 | 0.10% | 423,421 |
| Dec 29, 2025 | 9.70 | 9.73 | 9.62 | 9.62 | 9.56 | -1.03% | 522,927 |
| Dec 26, 2025 | 9.84 | 9.85 | 9.66 | 9.72 | 9.66 | -1.22% | 431,708 |
| Dec 24, 2025 | 9.80 | 9.87 | 9.75 | 9.84 | 9.78 | 0.61% | 244,398 |
| Dec 23, 2025 | 9.78 | 9.84 | 9.73 | 9.78 | 9.72 | -1.91% | 717,658 |
| Dec 22, 2025 | 10.05 | 10.07 | 9.93 | 9.97 | 9.71 | -0.70% | 583,139 |
| Dec 19, 2025 | 10.31 | 10.37 | 10.02 | 10.04 | 9.78 | -3.46% | 1,113,751 |
| Dec 18, 2025 | 10.42 | 10.53 | 10.37 | 10.40 | 10.13 | -0.19% | 415,904 |
| Dec 17, 2025 | 10.22 | 10.48 | 10.22 | 10.42 | 10.15 | 1.76% | 749,616 |
| Dec 16, 2025 | 10.10 | 10.27 | 10.10 | 10.24 | 9.97 | 1.69% | 575,262 |
| Dec 15, 2025 | 10.15 | 10.26 | 10.06 | 10.07 | 9.81 | -0.20% | 684,248 |
| Dec 12, 2025 | 10.02 | 10.11 | 9.95 | 10.09 | 9.83 | 1.00% | 478,969 |
| Dec 11, 2025 | 10.00 | 10.01 | 9.95 | 9.99 | 9.73 | 0.10% | 434,000 |
| Dec 10, 2025 | 10.02 | 10.05 | 9.97 | 9.98 | 9.72 | -0.20% | 455,407 |
| Dec 9, 2025 | 10.05 | 10.13 | 9.99 | 10.00 | 9.74 | - | 573,085 |
| Dec 8, 2025 | 10.00 | 10.06 | 9.97 | 10.00 | 9.74 | 0.50% | 566,835 |
| Dec 5, 2025 | 9.96 | 10.08 | 9.95 | 9.95 | 9.69 | - | 361,786 |
| Dec 4, 2025 | 10.05 | 10.05 | 9.93 | 9.95 | 9.69 | -0.50% | 349,150 |
| Dec 3, 2025 | 9.86 | 10.00 | 9.83 | 10.00 | 9.74 | 1.73% | 495,421 |
| Dec 2, 2025 | 9.73 | 9.91 | 9.65 | 9.83 | 9.57 | 1.13% | 576,808 |
| Dec 1, 2025 | 9.77 | 9.80 | 9.66 | 9.72 | 9.47 | -1.22% | 520,780 |
| Nov 28, 2025 | 9.78 | 9.84 | 9.67 | 9.84 | 9.58 | 0.72% | 578,210 |
| Nov 26, 2025 | 9.61 | 9.84 | 9.61 | 9.77 | 9.51 | 1.14% | 676,048 |
| Nov 25, 2025 | 9.63 | 9.75 | 9.61 | 9.66 | 9.41 | 0.84% | 734,581 |
| Nov 24, 2025 | 9.57 | 9.63 | 9.52 | 9.58 | 9.33 | -0.10% | 1,738,895 |
| Nov 21, 2025 | 9.48 | 9.68 | 9.47 | 9.59 | 9.34 | 1.48% | 420,068 |
| Nov 20, 2025 | 9.50 | 9.52 | 9.42 | 9.45 | 9.20 | 0.53% | 428,567 |
| Nov 19, 2025 | 9.45 | 9.48 | 9.37 | 9.40 | 9.15 | -1.05% | 363,550 |
| Nov 18, 2025 | 9.59 | 9.59 | 9.40 | 9.50 | 9.25 | -0.63% | 505,367 |
| Nov 17, 2025 | 9.72 | 9.73 | 9.54 | 9.56 | 9.31 | -1.44% | 342,673 |
| Nov 14, 2025 | 9.75 | 9.79 | 9.61 | 9.70 | 9.45 | -0.82% | 418,459 |
| Nov 13, 2025 | 9.75 | 9.87 | 9.70 | 9.78 | 9.52 | 0.10% | 614,525 |
| Nov 12, 2025 | 9.75 | 9.83 | 9.67 | 9.77 | 9.51 | 0.21% | 435,625 |
| Nov 11, 2025 | 9.79 | 9.88 | 9.74 | 9.75 | 9.50 | 0.10% | 429,018 |
| Nov 10, 2025 | 9.75 | 9.79 | 9.63 | 9.74 | 9.49 | 0.41% | 489,371 |
| Nov 7, 2025 | 9.73 | 9.78 | 9.63 | 9.70 | 9.45 | -0.31% | 546,507 |