Farmland Partners Inc. (FPI)
NYSE: FPI · Real-Time Price · USD
12.41
-0.06 (-0.48%)
Nov 20, 2024, 4:00 PM EST - Market closed
Farmland Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 12.39 | 12.48 | 12.20 | 12.41 | 12.41 | -0.48% | 362,525 |
| Nov 19, 2024 | 12.27 | 12.52 | 12.22 | 12.47 | 12.47 | 1.63% | 370,827 |
| Nov 18, 2024 | 12.16 | 12.37 | 12.16 | 12.27 | 12.27 | 0.74% | 297,967 |
| Nov 15, 2024 | 12.10 | 12.27 | 12.10 | 12.18 | 12.18 | 0.83% | 465,645 |
| Nov 14, 2024 | 12.20 | 12.27 | 12.03 | 12.08 | 12.08 | -0.74% | 419,593 |
| Nov 13, 2024 | 12.27 | 12.43 | 12.16 | 12.17 | 12.17 | - | 421,943 |
| Nov 12, 2024 | 12.31 | 12.44 | 12.16 | 12.17 | 12.17 | -1.14% | 365,197 |
| Nov 11, 2024 | 12.28 | 12.48 | 12.26 | 12.31 | 12.31 | 0.08% | 342,785 |
| Nov 8, 2024 | 12.19 | 12.46 | 12.16 | 12.30 | 12.30 | 1.15% | 297,888 |
| Nov 7, 2024 | 12.32 | 12.41 | 12.10 | 12.16 | 12.16 | -1.78% | 364,410 |
| Nov 6, 2024 | 12.55 | 12.65 | 12.27 | 12.38 | 12.38 | 0.08% | 584,673 |
| Nov 5, 2024 | 11.86 | 12.38 | 11.79 | 12.37 | 12.37 | 4.39% | 383,678 |
| Nov 4, 2024 | 11.60 | 12.08 | 11.60 | 11.85 | 11.85 | 2.16% | 582,845 |
| Nov 1, 2024 | 11.68 | 11.72 | 11.49 | 11.60 | 11.60 | -0.94% | 423,413 |
| Oct 31, 2024 | 11.24 | 12.05 | 11.24 | 11.71 | 11.71 | 6.07% | 539,352 |
| Oct 30, 2024 | 10.94 | 11.15 | 10.93 | 11.04 | 11.04 | 0.36% | 205,145 |
| Oct 29, 2024 | 11.02 | 11.06 | 10.95 | 11.00 | 11.00 | -0.90% | 166,370 |
| Oct 28, 2024 | 11.05 | 11.13 | 11.02 | 11.10 | 11.10 | 1.00% | 126,866 |
| Oct 25, 2024 | 11.23 | 11.27 | 10.97 | 10.99 | 10.99 | -1.79% | 162,704 |
| Oct 24, 2024 | 11.18 | 11.28 | 11.18 | 11.19 | 11.19 | 0.18% | 206,247 |
| Oct 23, 2024 | 11.16 | 11.22 | 11.10 | 11.17 | 11.17 | -0.27% | 160,930 |
| Oct 22, 2024 | 11.07 | 11.30 | 11.02 | 11.20 | 11.20 | 0.72% | 231,305 |
| Oct 21, 2024 | 11.07 | 11.28 | 11.02 | 11.12 | 11.12 | 0.72% | 441,906 |
| Oct 18, 2024 | 10.94 | 11.05 | 10.82 | 11.04 | 11.04 | 1.38% | 270,791 |
| Oct 17, 2024 | 10.96 | 10.96 | 10.81 | 10.89 | 10.89 | -0.64% | 167,123 |
| Oct 16, 2024 | 10.85 | 10.98 | 10.85 | 10.96 | 10.96 | 1.11% | 163,140 |
| Oct 15, 2024 | 10.81 | 10.91 | 10.80 | 10.84 | 10.84 | 0.37% | 188,637 |
| Oct 14, 2024 | 10.67 | 10.81 | 10.67 | 10.80 | 10.80 | 0.93% | 157,631 |
| Oct 11, 2024 | 10.65 | 10.74 | 10.65 | 10.70 | 10.70 | 0.85% | 208,310 |
| Oct 10, 2024 | 10.55 | 10.64 | 10.55 | 10.61 | 10.61 | -0.09% | 428,160 |
| Oct 9, 2024 | 10.62 | 10.67 | 10.54 | 10.62 | 10.62 | -0.09% | 246,826 |
| Oct 8, 2024 | 10.64 | 10.67 | 10.49 | 10.63 | 10.63 | -0.09% | 357,040 |
| Oct 7, 2024 | 10.71 | 10.73 | 10.57 | 10.64 | 10.64 | -0.93% | 389,092 |
| Oct 4, 2024 | 10.76 | 10.87 | 10.67 | 10.74 | 10.74 | -0.19% | 260,872 |
| Oct 3, 2024 | 10.70 | 10.96 | 10.65 | 10.76 | 10.76 | 4.36% | 667,917 |
| Oct 2, 2024 | 10.13 | 10.35 | 10.10 | 10.31 | 10.31 | 1.38% | 300,741 |
| Oct 1, 2024 | 10.43 | 10.43 | 10.15 | 10.17 | 10.17 | -2.68% | 263,194 |
| Sep 30, 2024 | 10.44 | 10.53 | 10.36 | 10.45 | 10.39 | -0.19% | 167,232 |
| Sep 27, 2024 | 10.50 | 10.64 | 10.43 | 10.47 | 10.41 | 0.67% | 334,025 |
| Sep 26, 2024 | 10.46 | 10.47 | 10.38 | 10.40 | 10.34 | 0.19% | 215,277 |
| Sep 25, 2024 | 10.46 | 10.49 | 10.37 | 10.38 | 10.32 | -0.76% | 175,755 |
| Sep 24, 2024 | 10.49 | 10.50 | 10.42 | 10.46 | 10.40 | -0.38% | 181,040 |
| Sep 23, 2024 | 10.49 | 10.60 | 10.43 | 10.50 | 10.44 | 0.10% | 206,911 |
| Sep 20, 2024 | 10.50 | 10.68 | 10.45 | 10.49 | 10.43 | -0.66% | 532,692 |
| Sep 19, 2024 | 10.58 | 10.62 | 10.42 | 10.56 | 10.50 | 1.64% | 306,658 |
| Sep 18, 2024 | 10.65 | 10.68 | 10.34 | 10.39 | 10.33 | -2.17% | 745,268 |
| Sep 17, 2024 | 10.49 | 10.66 | 10.49 | 10.62 | 10.56 | 1.05% | 330,506 |
| Sep 16, 2024 | 10.77 | 10.77 | 10.45 | 10.51 | 10.45 | -2.32% | 346,733 |
| Sep 13, 2024 | 10.49 | 10.81 | 10.41 | 10.76 | 10.70 | 3.36% | 440,853 |
| Sep 12, 2024 | 10.20 | 10.47 | 10.19 | 10.41 | 10.35 | 2.56% | 374,435 |
| Sep 11, 2024 | 10.15 | 10.18 | 10.04 | 10.15 | 10.09 | -0.29% | 253,566 |
| Sep 10, 2024 | 10.14 | 10.25 | 10.14 | 10.18 | 10.12 | 0.69% | 351,883 |
| Sep 9, 2024 | 10.06 | 10.15 | 10.02 | 10.11 | 10.05 | -0.20% | 355,367 |
| Sep 6, 2024 | 10.13 | 10.20 | 10.07 | 10.13 | 10.07 | -0.30% | 196,282 |
| Sep 5, 2024 | 10.17 | 10.22 | 10.08 | 10.16 | 10.10 | 0.49% | 243,212 |
| Sep 4, 2024 | 10.17 | 10.28 | 10.03 | 10.11 | 10.05 | -0.69% | 298,428 |
| Sep 3, 2024 | 10.21 | 10.26 | 10.14 | 10.18 | 10.12 | -0.59% | 321,193 |
| Aug 30, 2024 | 10.15 | 10.28 | 10.14 | 10.24 | 10.18 | 0.89% | 335,785 |
| Aug 29, 2024 | 10.10 | 10.21 | 10.04 | 10.15 | 10.09 | 1.00% | 214,498 |
| Aug 28, 2024 | 10.08 | 10.16 | 10.03 | 10.05 | 9.99 | -0.69% | 231,223 |
| Aug 27, 2024 | 10.18 | 10.23 | 10.11 | 10.12 | 10.06 | -0.98% | 206,110 |
| Aug 26, 2024 | 10.18 | 10.31 | 10.14 | 10.22 | 10.16 | 0.39% | 301,757 |
| Aug 23, 2024 | 10.00 | 10.20 | 9.99 | 10.18 | 10.12 | 2.00% | 346,068 |
| Aug 22, 2024 | 10.03 | 10.09 | 9.98 | 9.98 | 9.92 | -0.30% | 252,492 |
| Aug 21, 2024 | 9.94 | 10.04 | 9.87 | 10.01 | 9.95 | 0.81% | 221,274 |
| Aug 20, 2024 | 10.02 | 10.04 | 9.88 | 9.93 | 9.87 | -1.19% | 285,281 |
| Aug 19, 2024 | 9.99 | 10.07 | 9.95 | 10.05 | 9.99 | 0.60% | 236,263 |
| Aug 16, 2024 | 10.10 | 10.17 | 9.97 | 9.99 | 9.93 | -1.09% | 261,166 |
| Aug 15, 2024 | 10.15 | 10.23 | 10.09 | 10.10 | 10.04 | 0.50% | 385,975 |
| Aug 14, 2024 | 10.12 | 10.14 | 10.01 | 10.05 | 9.99 | -0.10% | 269,248 |
| Aug 13, 2024 | 10.22 | 10.22 | 10.05 | 10.06 | 10.00 | -1.18% | 312,471 |
| Aug 12, 2024 | 10.27 | 10.27 | 10.05 | 10.18 | 10.12 | -0.97% | 257,531 |
| Aug 9, 2024 | 10.33 | 10.34 | 10.18 | 10.28 | 10.22 | 0.49% | 237,708 |
| Aug 8, 2024 | 10.23 | 10.34 | 10.11 | 10.23 | 10.17 | 0.89% | 258,519 |
| Aug 7, 2024 | 10.11 | 10.26 | 9.99 | 10.14 | 10.08 | 1.81% | 394,122 |
| Aug 6, 2024 | 9.92 | 10.05 | 9.85 | 9.96 | 9.90 | 0.20% | 330,202 |
| Aug 5, 2024 | 9.97 | 10.05 | 9.70 | 9.94 | 9.88 | -2.36% | 636,978 |
| Aug 2, 2024 | 10.14 | 10.26 | 10.05 | 10.18 | 10.12 | -0.97% | 419,743 |
| Aug 1, 2024 | 10.62 | 10.67 | 10.22 | 10.28 | 10.22 | -3.20% | 431,236 |
| Jul 31, 2024 | 10.47 | 10.75 | 10.36 | 10.62 | 10.56 | 1.72% | 670,921 |
| Jul 30, 2024 | 10.30 | 10.45 | 10.15 | 10.44 | 10.38 | 1.66% | 363,944 |
| Jul 29, 2024 | 10.48 | 10.50 | 10.26 | 10.27 | 10.21 | -1.82% | 380,555 |
| Jul 26, 2024 | 10.61 | 10.64 | 10.34 | 10.46 | 10.40 | -1.04% | 529,565 |
| Jul 25, 2024 | 11.21 | 11.25 | 10.57 | 10.57 | 10.51 | -6.87% | 1,138,911 |
| Jul 24, 2024 | 11.49 | 11.55 | 11.28 | 11.35 | 11.28 | -1.39% | 303,765 |
| Jul 23, 2024 | 11.60 | 11.69 | 11.49 | 11.51 | 11.44 | -0.69% | 442,961 |
| Jul 22, 2024 | 11.44 | 11.63 | 11.39 | 11.59 | 11.52 | 1.22% | 269,015 |
| Jul 19, 2024 | 11.56 | 11.63 | 11.44 | 11.45 | 11.38 | -1.21% | 233,882 |
| Jul 18, 2024 | 11.67 | 11.75 | 11.59 | 11.59 | 11.52 | -1.36% | 295,059 |
| Jul 17, 2024 | 11.68 | 11.82 | 11.68 | 11.75 | 11.68 | 0.34% | 287,185 |
| Jul 16, 2024 | 11.70 | 11.76 | 11.57 | 11.71 | 11.64 | 0.34% | 333,315 |
| Jul 15, 2024 | 11.57 | 11.69 | 11.50 | 11.67 | 11.60 | 1.39% | 324,380 |
| Jul 12, 2024 | 11.69 | 11.74 | 11.50 | 11.51 | 11.44 | -0.86% | 343,977 |
| Jul 11, 2024 | 11.50 | 11.66 | 11.46 | 11.61 | 11.54 | 3.20% | 366,016 |
| Jul 10, 2024 | 11.24 | 11.27 | 11.16 | 11.25 | 11.18 | 0.45% | 154,983 |
| Jul 9, 2024 | 11.22 | 11.22 | 11.08 | 11.20 | 11.13 | -0.36% | 179,961 |
| Jul 8, 2024 | 11.16 | 11.27 | 11.15 | 11.24 | 11.17 | 0.45% | 181,596 |
| Jul 5, 2024 | 11.25 | 11.26 | 11.12 | 11.19 | 11.12 | -0.80% | 211,921 |
| Jul 3, 2024 | 11.20 | 11.33 | 11.17 | 11.28 | 11.21 | 0.71% | 131,272 |
| Jul 2, 2024 | 11.30 | 11.31 | 11.20 | 11.20 | 11.13 | -0.53% | 165,278 |