Farmland Partners Inc. (FPI)
NYSE: FPI · Real-Time Price · USD
11.06
+0.06 (0.55%)
At close: Aug 27, 2025, 4:00 PM
11.13
+0.07 (0.63%)
After-hours: Aug 27, 2025, 7:00 PM EDT

Farmland Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202511.0111.1211.0011.0611.060.55%306,760
Aug 26, 202510.9211.0810.8911.0011.000.73%291,946
Aug 25, 202511.0311.0810.9210.9210.92-1.09%151,483
Aug 22, 202510.9311.1210.8811.0411.041.66%312,028
Aug 21, 202510.7910.9110.7610.8610.86-189,104
Aug 20, 202510.8210.9010.7810.8610.860.18%193,518
Aug 19, 202510.7810.9510.7310.8410.841.98%273,080
Aug 18, 202510.8110.8410.6310.6310.63-1.76%339,663
Aug 15, 202510.7510.8310.6910.8210.820.84%724,234
Aug 14, 202510.7910.8210.7010.7310.73-1.56%283,180
Aug 13, 202510.8010.9110.7610.9010.901.21%254,908
Aug 12, 202510.7810.8610.6810.7710.770.37%291,162
Aug 11, 202510.8910.9210.6110.7310.73-1.65%326,128
Aug 8, 202510.9010.9710.8410.9110.910.28%411,304
Aug 7, 202510.8710.9210.7510.8810.880.37%365,853
Aug 6, 202510.8510.9110.8010.8410.84-0.18%366,972
Aug 5, 202510.7710.9110.7510.8610.861.02%441,534
Aug 4, 202510.6410.8510.6310.7510.751.32%565,654
Aug 1, 202510.4910.6810.4910.6110.611.34%533,595
Jul 31, 202510.5110.6510.4410.4710.47-0.85%489,041
Jul 30, 202510.6810.8510.5210.5610.56-1.03%515,691
Jul 29, 202510.5710.8110.5710.6710.671.52%606,334
Jul 28, 202510.5810.7010.4310.5110.51-0.76%661,052
Jul 25, 202511.2711.2910.4710.5910.59-6.37%711,801
Jul 24, 202511.5011.5811.3011.3111.31-0.35%495,970
Jul 23, 202511.2811.3711.1711.3511.350.53%311,720
Jul 22, 202511.3511.3711.0011.2911.29-0.96%528,197
Jul 21, 202511.4911.6211.4011.4011.40-0.35%599,157
Jul 18, 202511.3911.4711.2911.4411.440.97%342,189
Jul 17, 202511.2011.3711.2011.3311.331.07%430,922
Jul 16, 202511.1911.2811.0911.2111.210.36%320,790
Jul 15, 202511.2811.3411.1311.1711.17-1.33%414,052
Jul 14, 202511.0811.3211.0511.3211.322.17%415,555
Jul 11, 202511.0011.0810.9711.0811.08-0.18%438,060
Jul 10, 202511.1511.2411.1011.1011.10-0.72%338,592
Jul 9, 202511.3911.3911.1311.1811.18-1.50%430,722
Jul 8, 202511.4111.4711.3411.3511.35-0.53%385,745
Jul 7, 202511.5911.6411.4111.4111.41-1.55%459,741
Jul 3, 202511.5711.6911.5511.5911.59-251,124
Jul 2, 202511.4911.5911.4311.5911.591.22%416,465
Jul 1, 202511.4611.5511.4411.4511.45-0.52%414,968
Jun 30, 202511.5011.5511.3711.5111.450.26%495,112
Jun 27, 202511.4711.5511.4211.4811.42-0.17%818,330
Jun 26, 202511.2911.5111.2911.5011.442.13%537,370
Jun 25, 202511.3111.3711.2511.2611.20-0.18%490,320
Jun 24, 202511.4911.5111.2811.2811.22-1.74%502,588
Jun 23, 202511.2511.5211.2411.4811.421.86%620,614
Jun 20, 202511.3611.5011.2511.2711.21-0.79%677,399
Jun 18, 202511.4211.5111.3611.3611.30-0.53%425,516
Jun 17, 202511.4511.5911.4011.4211.36-0.61%705,370