Farmland Partners Inc FPI
NYSE · United States · Finance
$11.49+0.23 (+2.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.49 | +1.23% | $11.29 | $11.53 | $11.16 | 1.23M |
| 2026-09-30 | $11.35 | +2.34% | $11.17 | $11.46 | $11.01 | 1.51M |
| 2026-09-29 | $11.09 | +3.26% | $10.77 | $11.11 | $10.75 | 1.15M |
| 2026-09-28 | $10.74 | -1.10% | $10.83 | $10.89 | $10.70 | 478.90K |
| 2026-09-25 | $10.86 | +1.50% | $10.72 | $10.87 | $10.63 | 733.80K |
| 2026-09-24 | $10.70 | -0.83% | $10.84 | $10.86 | $10.54 | 736.00K |
| 2026-09-23 | $10.79 | -1.19% | $10.86 | $10.86 | $10.69 | 697.70K |
| 2026-09-22 | $10.92 | -0.27% | $11.00 | $11.00 | $10.82 | 470.70K |
| 2026-09-21 | $10.95 | +0.74% | $10.90 | $10.99 | $10.88 | 436.50K |
| 2026-09-18 | $10.87 | -0.73% | $10.92 | $10.93 | $10.75 | 574.50K |
| 2026-09-17 | $10.95 | +1.48% | $10.85 | $11.04 | $10.85 | 367.40K |
| 2026-09-16 | $10.79 | +0.56% | $10.79 | $10.90 | $10.77 | 542.90K |
| 2026-09-15 | $10.73 | -0.19% | $10.78 | $10.81 | $10.69 | 390.30K |
| 2026-09-14 | $10.75 | +0.47% | $10.65 | $10.79 | $10.61 | 639.90K |
| 2026-09-11 | $10.70 | +0.56% | $10.77 | $10.77 | $10.63 | 333.40K |
| 2026-09-10 | $10.64 | -1.02% | $10.75 | $10.82 | $10.53 | 425.30K |
| 2026-09-09 | $10.75 | -0.56% | $10.81 | $10.87 | $10.54 | 820.30K |
| 2026-09-08 | $10.81 | +1.50% | $10.61 | $10.93 | $10.61 | 853.10K |
| 2026-09-04 | $10.65 | +1.14% | $10.51 | $10.71 | $10.50 | 522.30K |
| 2026-09-03 | $10.53 | +0.77% | $10.57 | $10.63 | $10.45 | 654.00K |
| 2026-09-02 | $10.45 | -0.95% | $10.60 | $10.65 | $10.43 | 988.00K |
| 2026-09-01 | $10.55 | +2.53% | $10.25 | $10.57 | $10.25 | 823.30K |
| 2026-08-31 | $10.29 | +0.39% | $10.15 | $10.33 | $10.13 | 933.20K |
| 2026-08-28 | $10.25 | 0.00% | $10.28 | $10.45 | $10.22 | 489.70K |
| 2026-08-27 | $10.25 | -1.06% | $10.27 | $10.41 | $10.20 | 599.90K |
| 2026-08-26 | $10.36 | +0.88% | $10.27 | $10.47 | $10.23 | 833.90K |
| 2026-08-25 | $10.27 | -0.87% | $10.38 | $10.38 | $10.15 | 385.40K |
| 2026-08-24 | $10.36 | +1.97% | $10.21 | $10.44 | $10.21 | 533.60K |
| 2026-08-21 | $10.16 | +0.40% | $10.16 | $10.23 | $10.06 | 460.20K |
| 2026-08-20 | $10.12 | +1.10% | $9.99 | $10.19 | $9.97 | 455.10K |
| 2026-08-19 | $10.01 | +0.70% | $10.01 | $10.03 | $9.94 | 436.80K |
| 2026-08-18 | $9.94 | +1.64% | $9.80 | $10.01 | $9.79 | 482.40K |
| 2026-08-17 | $9.78 | -1.41% | $9.88 | $9.89 | $9.76 | 336.00K |
| 2026-08-14 | $9.92 | +1.74% | $9.76 | $9.98 | $9.76 | 450.00K |
| 2026-08-13 | $9.75 | +0.21% | $9.83 | $9.90 | $9.74 | 290.40K |
| 2026-08-12 | $9.73 | -0.10% | $9.74 | $9.78 | $9.69 | 312.30K |
| 2026-08-11 | $9.74 | +0.21% | $9.75 | $9.84 | $9.71 | 340.70K |
| 2026-08-10 | $9.72 | -1.82% | $9.85 | $9.85 | $9.54 | 543.60K |
| 2026-08-07 | $9.90 | -0.40% | $10.02 | $10.02 | $9.89 | 577.90K |
| 2026-08-06 | $9.94 | +0.61% | $9.99 | $10.04 | $9.89 | 597.20K |
| 2026-08-05 | $9.88 | +1.33% | $9.75 | $9.89 | $9.66 | 491.20K |
| 2026-08-04 | $9.75 | +1.88% | $9.53 | $9.78 | $9.49 | 495.30K |
| 2026-08-03 | $9.57 | +2.35% | $9.45 | $9.59 | $9.43 | 550.00K |
| 2026-07-31 | $9.35 | -0.74% | $9.45 | $9.56 | $9.28 | 526.30K |
| 2026-07-30 | $9.42 | -1.05% | $9.47 | $9.59 | $9.21 | 610.40K |
| 2026-07-29 | $9.52 | -0.31% | $9.60 | $9.62 | $9.48 | 397.00K |
| 2026-07-28 | $9.55 | -0.73% | $9.65 | $9.73 | $9.55 | 312.50K |
| 2026-07-27 | $9.62 | +0.21% | $9.65 | $9.68 | $9.58 | 323.00K |
| 2026-07-24 | $9.60 | +0.42% | $9.57 | $9.66 | $9.57 | 281.70K |
| 2026-07-23 | $9.56 | -1.24% | $9.62 | $9.64 | $9.52 | 295.90K |
| 2026-07-22 | $9.68 | -0.31% | $9.75 | $9.77 | $9.63 | 243.80K |
| 2026-07-21 | $9.71 | +0.83% | $9.64 | $9.71 | $9.59 | 320.50K |
| 2026-07-20 | $9.63 | -0.82% | $9.78 | $9.78 | $9.57 | 382.60K |
| 2026-07-17 | $9.71 | -1.22% | $9.82 | $9.92 | $9.65 | 417.30K |
| 2026-07-16 | $9.83 | +2.61% | $9.58 | $9.86 | $9.58 | 445.80K |
| 2026-07-15 | $9.58 | -0.83% | $9.67 | $9.81 | $9.56 | 402.60K |
| 2026-07-14 | $9.66 | +0.62% | $9.61 | $9.71 | $9.56 | 296.10K |
| 2026-07-13 | $9.60 | 0.00% | $9.61 | $9.67 | $9.52 | 418.40K |
| 2026-07-10 | $9.60 | +1.27% | $9.49 | $9.62 | $9.47 | 454.40K |
| 2026-07-09 | $9.48 | -1.15% | $9.60 | $9.60 | $9.47 | 455.40K |
| 2026-07-08 | $9.59 | +0.10% | $9.57 | $9.60 | $9.50 | 439.90K |
| 2026-07-07 | $9.58 | +0.63% | $9.57 | $9.71 | $9.52 | 482.50K |
| 2026-07-06 | $9.52 | -1.96% | $9.65 | $9.67 | $9.52 | 464.50K |
| 2026-07-02 | $9.71 | +0.52% | $9.76 | $9.79 | $9.65 | 309.50K |
| 2026-07-01 | $9.66 | -0.21% | $9.58 | $9.72 | $9.58 | 342.10K |
| 2026-06-30 | $9.68 | -0.92% | $9.75 | $9.80 | $9.59 | 643.40K |
| 2026-06-29 | $9.77 | -1.41% | $9.87 | $9.90 | $9.77 | 651.00K |
| 2026-06-26 | $9.91 | +3.23% | $9.64 | $9.92 | $9.64 | 1.27M |
| 2026-06-25 | $9.60 | -1.23% | $9.77 | $9.80 | $9.59 | 470.80K |
| 2026-06-24 | $9.72 | -1.12% | $9.80 | $9.90 | $9.72 | 507.70K |
| 2026-06-23 | $9.83 | +1.34% | $9.72 | $9.86 | $9.71 | 364.40K |
| 2026-06-22 | $9.70 | -0.61% | $9.75 | $9.77 | $9.69 | 346.60K |
| 2026-06-18 | $9.76 | +0.72% | $9.70 | $9.79 | $9.66 | 417.00K |
| 2026-06-17 | $9.69 | -1.12% | $9.79 | $9.82 | $9.61 | 507.30K |
| 2026-06-16 | $9.80 | +0.41% | $9.80 | $9.93 | $9.66 | 492.00K |
| 2026-06-15 | $9.76 | -2.20% | $10.10 | $10.10 | $9.75 | 518.00K |
| 2026-06-12 | $9.98 | +0.91% | $9.95 | $10.04 | $9.94 | 358.60K |
| 2026-06-11 | $9.89 | -0.20% | $9.94 | $10.00 | $9.86 | 407.60K |
| 2026-06-10 | $9.91 | -3.51% | $10.21 | $10.26 | $9.89 | 605.10K |
| 2026-06-09 | $10.27 | +1.38% | $10.20 | $10.42 | $10.17 | 368.30K |
| 2026-06-08 | $10.13 | -1.94% | $10.42 | $10.49 | $10.13 | 379.60K |
| 2026-06-05 | $10.33 | +0.49% | $10.25 | $10.48 | $10.25 | 364.30K |
| 2026-06-04 | $10.28 | -0.29% | $10.31 | $10.42 | $10.21 | 348.90K |
| 2026-06-03 | $10.31 | -0.67% | $10.34 | $10.39 | $10.27 | 364.80K |
| 2026-06-02 | $10.38 | +0.78% | $10.29 | $10.43 | $10.28 | 303.10K |
| 2026-06-01 | $10.30 | +0.29% | $10.22 | $10.34 | $10.22 | 396.10K |
| 2026-05-29 | $10.27 | -1.34% | $10.40 | $10.41 | $10.27 | 397.30K |
| 2026-05-28 | $10.41 | -0.38% | $10.41 | $10.50 | $10.41 | 330.50K |
| 2026-05-27 | $10.45 | +0.10% | $10.47 | $10.56 | $10.45 | 276.40K |
| 2026-05-26 | $10.44 | +0.10% | $10.45 | $10.61 | $10.42 | 368.60K |