Farmland Partners Inc. (FPI)
NYSE: FPI · Real-Time Price · USD
10.53
+0.08 (0.77%)
At close: Sep 3, 2026, 4:00 PM EDT
10.56
+0.03 (0.28%)
After-hours: Sep 3, 2026, 7:30 PM EDT
Farmland Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 10.57 | 10.63 | 10.46 | 10.53 | 10.53 | 0.77% | 654,012 |
| Sep 2, 2026 | 10.60 | 10.65 | 10.43 | 10.45 | 10.45 | -0.95% | 987,719 |
| Sep 1, 2026 | 10.25 | 10.57 | 10.25 | 10.55 | 10.55 | 2.53% | 822,041 |
| Aug 31, 2026 | 10.15 | 10.33 | 10.13 | 10.29 | 10.29 | 0.39% | 932,764 |
| Aug 28, 2026 | 10.28 | 10.45 | 10.22 | 10.25 | 10.25 | - | 489,638 |
| Aug 27, 2026 | 10.27 | 10.42 | 10.20 | 10.25 | 10.25 | -1.06% | 598,321 |
| Aug 26, 2026 | 10.27 | 10.47 | 10.24 | 10.36 | 10.36 | 0.88% | 832,935 |
| Aug 25, 2026 | 10.38 | 10.38 | 10.15 | 10.27 | 10.27 | -0.87% | 385,368 |
| Aug 24, 2026 | 10.21 | 10.44 | 10.21 | 10.36 | 10.36 | 1.97% | 533,431 |
| Aug 21, 2026 | 10.16 | 10.23 | 10.06 | 10.16 | 10.16 | 0.40% | 460,103 |
| Aug 20, 2026 | 9.99 | 10.19 | 9.97 | 10.12 | 10.12 | 1.10% | 455,082 |
| Aug 19, 2026 | 10.01 | 10.04 | 9.94 | 10.01 | 10.01 | 0.70% | 436,843 |
| Aug 18, 2026 | 9.80 | 10.01 | 9.79 | 9.94 | 9.94 | 1.64% | 482,258 |
| Aug 17, 2026 | 9.88 | 9.89 | 9.76 | 9.78 | 9.78 | -1.41% | 335,948 |
| Aug 14, 2026 | 9.76 | 9.98 | 9.76 | 9.92 | 9.92 | 1.74% | 450,043 |
| Aug 13, 2026 | 9.83 | 9.90 | 9.74 | 9.75 | 9.75 | 0.21% | 290,346 |
| Aug 12, 2026 | 9.74 | 9.78 | 9.70 | 9.73 | 9.73 | -0.10% | 312,318 |
| Aug 11, 2026 | 9.75 | 9.84 | 9.71 | 9.74 | 9.74 | 0.21% | 340,633 |
| Aug 10, 2026 | 9.85 | 9.85 | 9.54 | 9.72 | 9.72 | -1.82% | 543,478 |
| Aug 7, 2026 | 10.02 | 10.02 | 9.89 | 9.90 | 9.90 | -0.40% | 577,893 |
| Aug 6, 2026 | 9.99 | 10.04 | 9.89 | 9.94 | 9.94 | 0.61% | 596,163 |
| Aug 5, 2026 | 9.75 | 9.89 | 9.66 | 9.88 | 9.88 | 1.33% | 491,025 |
| Aug 4, 2026 | 9.53 | 9.78 | 9.49 | 9.75 | 9.75 | 1.88% | 494,194 |
| Aug 3, 2026 | 9.45 | 9.59 | 9.43 | 9.57 | 9.57 | 2.35% | 549,919 |
| Jul 31, 2026 | 9.45 | 9.56 | 9.29 | 9.35 | 9.35 | -0.74% | 525,313 |
| Jul 30, 2026 | 9.47 | 9.59 | 9.21 | 9.42 | 9.42 | -1.05% | 610,404 |
| Jul 29, 2026 | 9.60 | 9.62 | 9.48 | 9.52 | 9.52 | -0.31% | 396,380 |
| Jul 28, 2026 | 9.65 | 9.73 | 9.55 | 9.55 | 9.55 | -0.73% | 312,309 |
| Jul 27, 2026 | 9.65 | 9.68 | 9.58 | 9.62 | 9.62 | 0.21% | 322,895 |
| Jul 24, 2026 | 9.57 | 9.66 | 9.57 | 9.60 | 9.60 | 0.42% | 281,576 |
| Jul 23, 2026 | 9.62 | 9.64 | 9.52 | 9.56 | 9.56 | -1.24% | 295,814 |
| Jul 22, 2026 | 9.75 | 9.77 | 9.63 | 9.68 | 9.68 | -0.31% | 243,707 |
| Jul 21, 2026 | 9.64 | 9.71 | 9.59 | 9.71 | 9.71 | 0.83% | 320,464 |
| Jul 20, 2026 | 9.78 | 9.78 | 9.58 | 9.63 | 9.63 | -0.82% | 382,598 |
| Jul 17, 2026 | 9.82 | 9.92 | 9.65 | 9.71 | 9.71 | -1.22% | 417,275 |
| Jul 16, 2026 | 9.58 | 9.86 | 9.58 | 9.83 | 9.83 | 2.61% | 445,795 |
| Jul 15, 2026 | 9.67 | 9.81 | 9.56 | 9.58 | 9.58 | -0.83% | 402,553 |
| Jul 14, 2026 | 9.61 | 9.71 | 9.56 | 9.66 | 9.66 | 0.63% | 292,452 |
| Jul 13, 2026 | 9.61 | 9.67 | 9.53 | 9.60 | 9.60 | - | 418,356 |
| Jul 10, 2026 | 9.49 | 9.62 | 9.47 | 9.60 | 9.60 | 1.27% | 454,361 |
| Jul 9, 2026 | 9.60 | 9.60 | 9.47 | 9.48 | 9.48 | -1.15% | 455,257 |
| Jul 8, 2026 | 9.57 | 9.60 | 9.50 | 9.59 | 9.59 | 0.10% | 439,926 |
| Jul 7, 2026 | 9.57 | 9.71 | 9.52 | 9.58 | 9.58 | 0.63% | 482,422 |
| Jul 6, 2026 | 9.65 | 9.67 | 9.52 | 9.52 | 9.52 | -1.96% | 462,343 |
| Jul 2, 2026 | 9.76 | 9.79 | 9.65 | 9.71 | 9.71 | 0.52% | 309,411 |
| Jul 1, 2026 | 9.58 | 9.72 | 9.58 | 9.66 | 9.66 | 0.73% | 342,051 |
| Jun 30, 2026 | 9.75 | 9.80 | 9.59 | 9.68 | 9.59 | -0.92% | 640,331 |
| Jun 29, 2026 | 9.87 | 9.90 | 9.77 | 9.77 | 9.68 | -1.41% | 651,000 |
| Jun 26, 2026 | 9.64 | 9.92 | 9.64 | 9.91 | 9.82 | 3.23% | 1,268,418 |
| Jun 25, 2026 | 9.77 | 9.80 | 9.59 | 9.60 | 9.51 | -1.23% | 471,043 |