Farmland Partners Inc. (FPI)
NYSE: FPI
· Real-Time Price · USD
10.71
-0.02 (-0.19%)
At close: Oct 03, 2025, 3:59 PM
10.71
-0.05%
After-hours: Oct 03, 2025, 06:22 PM EDT
FPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.78 | 10.85 | 10.66 | 10.70 | 10.70 | -0.28% | 266,947 |
| Oct 2, 2025 | 10.79 | 10.80 | 10.56 | 10.73 | 10.73 | -0.83% | 442,500 |
| 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% | 274,200 |
| 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% | 315,700 |
| Sep 23, 2025 | 10.90 | 10.99 | 10.85 | 10.89 | 10.83 | 0.00% | 307,000 |
| 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% | 380,300 |
| 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% | 387,000 |
| 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% | 285,400 |
| 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% | 291,100 |
| 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 |
Page 1 of 136