Farmland Partners Inc. Common Stock (FPI)
11.79
-0.10 (-0.84%)
NYSE · Last Trade: Mar 18th, 11:48 AM EDT
Historical Prices For Farmland Partners Inc. Common Stock (FPI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/17/2026 | 11.96 | 12.04 | 11.86 | 11.89 | 417,545 | 11.89 |
| 3/16/2026 | 11.79 | 12.02 | 11.68 | 11.88 | 544,767 | 11.88 |
| 3/13/2026 | 12.06 | 12.10 | 11.55 | 11.59 | 537,844 | 11.59 |
| 3/12/2026 | 12.01 | 12.21 | 11.70 | 11.97 | 573,661 | 11.97 |
| 3/11/2026 | 12.49 | 12.68 | 12.40 | 12.51 | 274,995 | 12.51 |
| 3/10/2026 | 12.47 | 12.81 | 12.38 | 12.62 | 373,342 | 12.62 |
| 3/09/2026 | 12.30 | 12.47 | 12.02 | 12.41 | 536,866 | 12.41 |
| 3/06/2026 | 12.64 | 12.80 | 12.38 | 12.43 | 532,390 | 12.43 |
| 3/05/2026 | 12.94 | 13.00 | 12.74 | 12.83 | 522,900 | 12.83 |
| 3/04/2026 | 12.96 | 13.03 | 12.73 | 12.97 | 418,927 | 12.97 |
| 3/03/2026 | 12.95 | 13.00 | 12.69 | 12.91 | 444,887 | 12.91 |
| 3/02/2026 | 12.89 | 13.22 | 12.75 | 13.04 | 770,626 | 13.04 |
| 2/27/2026 | 13.00 | 13.11 | 12.96 | 13.04 | 678,373 | 13.04 |
| 2/26/2026 | 12.95 | 13.03 | 12.81 | 12.98 | 662,362 | 12.98 |
| 2/25/2026 | 12.60 | 13.00 | 12.59 | 12.96 | 980,212 | 12.96 |
| 2/24/2026 | 12.32 | 12.66 | 12.05 | 12.62 | 1,369,051 | 12.62 |
| 2/23/2026 | 11.98 | 12.39 | 11.95 | 12.30 | 1,608,242 | 12.30 |
| 2/20/2026 | 11.93 | 11.97 | 11.36 | 11.89 | 1,438,914 | 11.89 |
| 2/19/2026 | 12.12 | 12.34 | 11.82 | 11.91 | 2,056,250 | 11.91 |
| 2/18/2026 | 11.83 | 11.83 | 11.56 | 11.68 | 955,436 | 11.68 |
| 2/17/2026 | 12.05 | 12.05 | 11.73 | 11.92 | 711,277 | 11.92 |
| 2/13/2026 | 11.95 | 12.09 | 11.87 | 11.98 | 803,496 | 11.98 |
| 2/12/2026 | 12.19 | 12.35 | 11.86 | 11.86 | 613,197 | 11.86 |
| 2/11/2026 | 12.00 | 12.15 | 11.95 | 12.13 | 723,669 | 12.13 |
| 2/10/2026 | 11.85 | 11.93 | 11.66 | 11.88 | 711,810 | 11.88 |
| 2/09/2026 | 11.58 | 11.81 | 11.47 | 11.81 | 585,202 | 11.81 |
| 2/06/2026 | 11.54 | 11.64 | 11.46 | 11.61 | 434,104 | 11.61 |
| 2/05/2026 | 11.40 | 11.54 | 11.40 | 11.47 | 502,148 | 11.47 |
| 2/04/2026 | 11.48 | 11.60 | 11.36 | 11.46 | 581,775 | 11.46 |
| 2/03/2026 | 11.30 | 11.44 | 11.29 | 11.40 | 491,747 | 11.40 |
| 2/02/2026 | 11.52 | 11.60 | 11.07 | 11.27 | 704,336 | 11.27 |
| 1/30/2026 | 11.40 | 11.64 | 11.28 | 11.61 | 759,401 | 11.61 |
| 1/29/2026 | 11.04 | 11.41 | 11.03 | 11.41 | 548,629 | 11.41 |
| 1/28/2026 | 10.98 | 11.11 | 10.93 | 10.95 | 431,714 | 10.95 |
| 1/27/2026 | 11.00 | 11.07 | 10.93 | 10.97 | 389,211 | 10.97 |
| 1/26/2026 | 10.90 | 11.02 | 10.80 | 10.96 | 631,917 | 10.96 |
| 1/23/2026 | 10.88 | 10.96 | 10.73 | 10.81 | 381,085 | 10.81 |
| 1/22/2026 | 10.85 | 11.11 | 10.81 | 10.86 | 859,985 | 10.86 |
| 1/21/2026 | 10.56 | 10.77 | 10.50 | 10.77 | 467,398 | 10.77 |
| 1/20/2026 | 10.64 | 10.65 | 10.48 | 10.50 | 385,810 | 10.50 |
| 1/16/2026 | 10.59 | 10.71 | 10.58 | 10.70 | 306,276 | 10.70 |
| 1/15/2026 | 10.53 | 10.61 | 10.48 | 10.58 | 433,380 | 10.58 |
| 1/14/2026 | 10.27 | 10.57 | 10.27 | 10.57 | 419,751 | 10.57 |
| 1/13/2026 | 10.34 | 10.40 | 10.27 | 10.30 | 299,102 | 10.30 |
| 1/12/2026 | 10.10 | 10.34 | 10.05 | 10.28 | 411,791 | 10.28 |
| 1/09/2026 | 10.14 | 10.20 | 10.07 | 10.11 | 246,583 | 10.11 |
| 1/08/2026 | 9.92 | 10.14 | 9.92 | 10.13 | 305,027 | 10.13 |
| 1/07/2026 | 10.03 | 10.09 | 9.79 | 9.98 | 459,512 | 9.98 |
| 1/06/2026 | 9.90 | 10.07 | 9.86 | 10.07 | 624,705 | 10.07 |
| 1/05/2026 | 9.70 | 9.93 | 9.69 | 9.90 | 671,508 | 9.90 |
| 1/02/2026 | 9.67 | 9.72 | 9.52 | 9.67 | 583,997 | 9.67 |
| 12/31/2025 | 9.63 | 9.72 | 9.63 | 9.69 | 541,816 | 9.63 |
| 12/30/2025 | 9.64 | 9.73 | 9.63 | 9.63 | 423,421 | 9.57 |
| 12/29/2025 | 9.70 | 9.73 | 9.62 | 9.62 | 522,927 | 9.56 |
| 12/26/2025 | 9.84 | 9.85 | 9.66 | 9.72 | 431,708 | 9.66 |
| 12/24/2025 | 9.80 | 9.87 | 9.74 | 9.84 | 244,398 | 9.78 |
| 12/23/2025 | 9.78 | 9.84 | 9.73 | 9.78 | 717,658 | 9.72 |
| 12/22/2025 | 10.05 | 10.07 | 9.93 | 9.97 | 583,095 | 9.71 |
| 12/19/2025 | 10.31 | 10.37 | 10.02 | 10.04 | 1,113,751 | 9.78 |
| 12/18/2025 | 10.42 | 10.53 | 10.37 | 10.40 | 415,893 | 10.13 |