Farmland Partners Inc. (FPI)
NYSE: FPI · Real-Time Price · USD
10.20
-0.29 (-2.76%)
At close: Oct 10, 2025, 4:00 PM EDT
10.25
+0.05 (0.49%)
After-hours: Oct 10, 2025, 7:00 PM EDT
Farmland Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10.49 | 10.54 | 10.20 | 10.20 | 10.20 | -2.76% | 475,581 |
| Oct 9, 2025 | 10.47 | 10.51 | 10.41 | 10.49 | 10.49 | 0.10% | 221,426 |
| Oct 8, 2025 | 10.48 | 10.52 | 10.42 | 10.48 | 10.48 | 0.10% | 346,724 |
| Oct 7, 2025 | 10.50 | 10.57 | 10.44 | 10.47 | 10.47 | -0.66% | 295,977 |
| Oct 6, 2025 | 10.70 | 10.70 | 10.53 | 10.54 | 10.54 | -1.50% | 415,723 |
| Oct 3, 2025 | 10.78 | 10.85 | 10.66 | 10.70 | 10.70 | -0.28% | 267,048 |
| Oct 2, 2025 | 10.79 | 10.80 | 10.56 | 10.73 | 10.73 | -0.83% | 442,454 |
| Oct 1, 2025 | 10.80 | 10.86 | 10.72 | 10.82 | 10.82 | -0.55% | 304,540 |
| Sep 30, 2025 | 10.81 | 10.95 | 10.80 | 10.88 | 10.82 | 0.55% | 295,349 |
| Sep 29, 2025 | 10.92 | 10.92 | 10.78 | 10.82 | 10.76 | -0.82% | 397,400 |
| Sep 26, 2025 | 10.85 | 10.93 | 10.83 | 10.91 | 10.85 | 1.02% | 274,174 |
| Sep 25, 2025 | 10.93 | 10.96 | 10.80 | 10.80 | 10.74 | -1.19% | 345,009 |
| Sep 24, 2025 | 10.90 | 10.97 | 10.89 | 10.93 | 10.87 | 0.37% | 315,654 |
| Sep 23, 2025 | 10.90 | 10.99 | 10.85 | 10.89 | 10.83 | - | 306,970 |
| Sep 22, 2025 | 10.90 | 10.90 | 10.77 | 10.89 | 10.83 | -0.37% | 407,112 |
| Sep 19, 2025 | 11.04 | 11.07 | 10.91 | 10.93 | 10.87 | -1.26% | 380,284 |
| Sep 18, 2025 | 10.92 | 11.08 | 10.86 | 11.07 | 11.01 | 1.37% | 386,844 |
| Sep 17, 2025 | 11.00 | 11.15 | 10.89 | 10.92 | 10.86 | -0.46% | 386,982 |
| Sep 16, 2025 | 10.90 | 11.06 | 10.88 | 10.97 | 10.91 | 0.46% | 322,529 |
| Sep 15, 2025 | 10.90 | 10.95 | 10.82 | 10.92 | 10.86 | 0.28% | 325,041 |
| Sep 12, 2025 | 10.93 | 10.99 | 10.86 | 10.89 | 10.83 | -0.27% | 285,385 |
| Sep 11, 2025 | 10.63 | 10.94 | 10.63 | 10.92 | 10.86 | 2.34% | 341,819 |
| Sep 10, 2025 | 10.73 | 10.77 | 10.60 | 10.67 | 10.61 | -0.37% | 291,063 |
| Sep 9, 2025 | 10.63 | 10.79 | 10.63 | 10.71 | 10.65 | 0.47% | 306,675 |
| Sep 8, 2025 | 10.61 | 10.68 | 10.52 | 10.66 | 10.60 | -0.56% | 326,834 |
| Sep 5, 2025 | 10.76 | 10.87 | 10.65 | 10.72 | 10.66 | -0.28% | 331,758 |
| Sep 4, 2025 | 10.63 | 10.76 | 10.61 | 10.75 | 10.69 | 1.32% | 231,148 |
| Sep 3, 2025 | 10.64 | 10.72 | 10.61 | 10.61 | 10.55 | -0.56% | 365,325 |
| Sep 2, 2025 | 10.93 | 10.97 | 10.66 | 10.67 | 10.61 | -3.18% | 377,449 |
| Aug 29, 2025 | 11.03 | 11.05 | 10.97 | 11.02 | 10.96 | 0.09% | 235,779 |
| Aug 28, 2025 | 11.11 | 11.11 | 10.90 | 11.01 | 10.95 | -0.45% | 243,894 |
| Aug 27, 2025 | 11.01 | 11.12 | 11.00 | 11.06 | 11.00 | 0.55% | 306,894 |
| Aug 26, 2025 | 10.92 | 11.08 | 10.89 | 11.00 | 10.94 | 0.73% | 291,946 |
| Aug 25, 2025 | 11.03 | 11.08 | 10.92 | 10.92 | 10.86 | -1.09% | 151,483 |
| Aug 22, 2025 | 10.93 | 11.12 | 10.88 | 11.04 | 10.98 | 1.66% | 312,028 |
| Aug 21, 2025 | 10.79 | 10.91 | 10.76 | 10.86 | 10.80 | - | 189,104 |
| Aug 20, 2025 | 10.82 | 10.90 | 10.78 | 10.86 | 10.80 | 0.18% | 193,518 |
| Aug 19, 2025 | 10.78 | 10.95 | 10.73 | 10.84 | 10.78 | 1.98% | 273,080 |
| Aug 18, 2025 | 10.81 | 10.84 | 10.63 | 10.63 | 10.57 | -1.76% | 339,663 |
| Aug 15, 2025 | 10.75 | 10.83 | 10.69 | 10.82 | 10.76 | 0.84% | 724,234 |
| Aug 14, 2025 | 10.79 | 10.82 | 10.70 | 10.73 | 10.67 | -1.56% | 283,180 |
| Aug 13, 2025 | 10.80 | 10.91 | 10.76 | 10.90 | 10.84 | 1.21% | 254,908 |
| Aug 12, 2025 | 10.78 | 10.86 | 10.68 | 10.77 | 10.71 | 0.37% | 291,162 |
| Aug 11, 2025 | 10.89 | 10.92 | 10.61 | 10.73 | 10.67 | -1.65% | 326,128 |
| Aug 8, 2025 | 10.90 | 10.97 | 10.84 | 10.91 | 10.85 | 0.28% | 411,304 |
| Aug 7, 2025 | 10.87 | 10.92 | 10.75 | 10.88 | 10.82 | 0.37% | 365,853 |
| Aug 6, 2025 | 10.85 | 10.91 | 10.80 | 10.84 | 10.78 | -0.18% | 366,972 |
| Aug 5, 2025 | 10.77 | 10.91 | 10.75 | 10.86 | 10.80 | 1.02% | 441,534 |
| Aug 4, 2025 | 10.64 | 10.85 | 10.63 | 10.75 | 10.69 | 1.32% | 565,654 |
| Aug 1, 2025 | 10.49 | 10.68 | 10.49 | 10.61 | 10.55 | 1.34% | 533,595 |