Farmland Partners Inc. Common Stock (FPI)

10.11
-0.02 (-0.20%)
NYSE · Last Trade: Jan 10th, 6:26 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Farmland Partners Inc. Common Stock (FPI)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202610.1410.2010.0710.11246,58310.11
1/08/20269.9210.149.9210.13305,02710.13
1/07/202610.0310.099.799.98459,5129.98
1/06/20269.9010.079.8610.07624,70510.07
1/05/20269.709.939.699.90671,5089.90
1/02/20269.679.729.529.67583,9979.67
12/31/20259.639.729.639.69541,8169.69
12/30/20259.649.739.639.63423,4219.63
12/29/20259.709.739.629.62522,9279.62
12/26/20259.849.859.669.72431,7089.72
12/24/20259.809.879.749.84244,3989.84
12/23/20259.789.849.739.78717,6589.78
12/22/202510.0510.079.939.97583,0959.77
12/19/202510.3110.3710.0210.041,113,7519.84
12/18/202510.4210.5310.3710.40415,89310.19
12/17/202510.2210.4810.2210.42749,57810.21
12/16/202510.1010.2710.1010.24575,26210.03
12/15/202510.1510.2510.0610.07684,2489.87
12/12/202510.0210.119.9510.09478,9699.89
12/11/202510.0010.019.959.99434,0009.79
12/10/202510.0210.059.969.98455,2979.78
12/09/202510.0510.139.9910.00573,0759.80
12/08/202510.0010.059.9710.00566,8359.80
12/05/20259.9610.089.959.95361,7869.75
12/04/202510.0510.059.939.95349,1199.75
12/03/20259.8610.009.8310.00495,4219.80
12/02/20259.739.919.659.83576,8089.63
12/01/20259.779.809.659.72520,7699.53
11/28/20259.789.849.679.84578,2109.64
11/26/20259.619.849.619.77676,0489.57
11/25/20259.639.749.619.66734,5569.47
11/24/20259.579.639.529.581,738,6319.39
11/21/20259.489.689.469.59420,0689.40
11/20/20259.509.529.429.45428,5669.26
11/19/20259.459.489.379.40363,5359.21
11/18/20259.599.599.409.50505,3619.31
11/17/20259.729.739.549.56342,6539.37
11/14/20259.759.799.619.70418,4599.51
11/13/20259.759.879.709.78614,5259.58
11/12/20259.759.839.679.77435,6259.57
11/11/20259.799.889.739.75428,8089.55
11/10/20259.759.799.639.74489,3719.54
11/07/20259.739.789.639.70546,6079.51
11/06/20259.859.969.739.73550,4089.53
11/05/20259.949.979.859.91554,5829.71
11/04/202510.0710.099.789.89824,1389.69
11/03/202510.0010.139.8910.12771,9569.92
10/31/202510.2710.279.9010.03572,7209.83
10/30/202510.2010.5510.1610.31769,58110.10
10/29/202510.2510.2710.0110.10443,7179.90
10/28/202510.2010.2910.1510.29300,38210.08
10/27/202510.2510.3510.2310.26277,61710.05
10/24/202510.2810.3110.2010.23281,26710.02
10/23/202510.2710.3010.1410.29301,12810.08
10/22/202510.2310.2810.1110.20353,46210.00
10/21/202510.3310.3610.1710.22267,84910.02
10/20/202510.2610.3610.2210.31336,25610.10
10/17/202510.2510.3710.2110.21405,19810.01
10/16/202510.3010.6610.3010.37614,49410.16
10/15/202510.2510.4510.2510.25391,20010.04
10/14/202510.2510.3410.1910.24300,22310.03
10/13/202510.2110.2810.1310.26300,07810.05