Farmland Partners Inc. (FPI)
11.15
0.09 (0.81%)
At close: Mar 27, 2025, 3:59 PM
11.08
-0.63%
After-hours: Mar 27, 2025, 08:00 PM EDT
FPI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 11.06 | 11.09 | 10.97 | 11.06 | 0.01 | 0.09% | 135,492 |
| Mar 25, 2025 | 11.04 | 11.10 | 10.94 | 11.05 | -0.02 | -0.18% | 341,836 |
| Mar 24, 2025 | 11.03 | 11.09 | 10.95 | 11.07 | 0.12 | 1.10% | 305,900 |
| Mar 21, 2025 | 10.95 | 11.03 | 10.80 | 10.95 | -0.10 | -0.90% | 502,244 |
| Mar 20, 2025 | 10.94 | 11.05 | 10.90 | 11.05 | 0.05 | 0.45% | 232,800 |
| Mar 19, 2025 | 11.06 | 11.07 | 10.82 | 11.00 | -0.05 | -0.45% | 259,709 |
| Mar 18, 2025 | 11.04 | 11.14 | 10.98 | 11.05 | 0.00 | 0.00% | 283,421 |
| Mar 17, 2025 | 10.88 | 11.07 | 10.88 | 11.05 | 0.14 | 1.28% | 305,420 |
| Mar 14, 2025 | 10.78 | 10.93 | 10.72 | 10.91 | 0.19 | 1.77% | 304,161 |
| Mar 13, 2025 | 10.91 | 10.97 | 10.66 | 10.72 | -0.22 | -2.01% | 386,298 |
| Mar 12, 2025 | 10.94 | 11.06 | 10.77 | 10.94 | 0.03 | 0.27% | 511,400 |
| Mar 11, 2025 | 11.04 | 11.09 | 10.85 | 10.91 | -0.11 | -1.00% | 1,394,100 |
| Mar 10, 2025 | 11.17 | 11.29 | 10.96 | 11.02 | -0.13 | -1.17% | 593,900 |
| Mar 7, 2025 | 11.10 | 11.28 | 11.07 | 11.15 | 0.05 | 0.45% | 459,681 |
| Mar 6, 2025 | 11.24 | 11.27 | 11.05 | 11.10 | -0.26 | -2.29% | 377,634 |
| Mar 5, 2025 | 11.45 | 11.52 | 11.25 | 11.36 | -0.19 | -1.65% | 348,000 |
| Mar 4, 2025 | 11.50 | 11.67 | 11.48 | 11.55 | -0.09 | -0.77% | 475,600 |
| Mar 3, 2025 | 11.67 | 11.88 | 11.62 | 11.64 | -0.09 | -0.77% | 485,400 |
| Feb 28, 2025 | 11.61 | 11.77 | 11.61 | 11.73 | 0.12 | 1.03% | 398,600 |
| Feb 27, 2025 | 11.51 | 11.63 | 11.46 | 11.61 | 0.10 | 0.87% | 342,588 |
| Feb 26, 2025 | 11.74 | 11.74 | 11.48 | 11.51 | -0.20 | -1.71% | 434,363 |
| Feb 25, 2025 | 11.85 | 11.89 | 11.47 | 11.71 | -0.19 | -1.60% | 973,614 |
| Feb 24, 2025 | 12.40 | 12.47 | 11.72 | 11.90 | -0.53 | -4.26% | 1,734,936 |
| Feb 21, 2025 | 12.58 | 12.61 | 12.40 | 12.43 | -0.08 | -0.64% | 437,021 |
| Feb 20, 2025 | 12.06 | 12.87 | 11.86 | 12.51 | 0.87 | 7.47% | 740,500 |
| Feb 19, 2025 | 11.66 | 11.82 | 11.64 | 11.64 | -0.10 | -0.85% | 230,900 |
| Feb 18, 2025 | 11.80 | 11.94 | 11.71 | 11.74 | -0.07 | -0.59% | 229,214 |
| Feb 14, 2025 | 11.88 | 11.89 | 11.79 | 11.81 | -0.03 | -0.25% | 251,372 |
| Feb 13, 2025 | 11.75 | 11.85 | 11.70 | 11.84 | 0.09 | 0.77% | 176,607 |
| Feb 12, 2025 | 11.61 | 11.76 | 11.53 | 11.75 | 0.02 | 0.17% | 189,443 |
| Feb 11, 2025 | 11.75 | 11.83 | 11.66 | 11.73 | -0.11 | -0.93% | 135,737 |
| Feb 10, 2025 | 11.81 | 11.88 | 11.73 | 11.84 | 0.04 | 0.34% | 134,415 |
| Feb 7, 2025 | 11.76 | 11.81 | 11.67 | 11.80 | -0.03 | -0.25% | 151,947 |
| Feb 6, 2025 | 11.85 | 11.87 | 11.74 | 11.83 | 0.03 | 0.25% | 143,600 |
| Feb 5, 2025 | 11.63 | 11.84 | 11.58 | 11.80 | 0.19 | 1.64% | 265,400 |
| Feb 4, 2025 | 11.50 | 11.67 | 11.40 | 11.61 | 0.02 | 0.17% | 195,717 |
| Feb 3, 2025 | 11.60 | 11.78 | 11.44 | 11.59 | -0.08 | -0.69% | 242,117 |
| Jan 31, 2025 | 11.71 | 11.74 | 11.61 | 11.67 | -0.04 | -0.34% | 226,500 |
| Jan 30, 2025 | 11.72 | 11.82 | 11.65 | 11.71 | 0.08 | 0.69% | 177,328 |
| Jan 29, 2025 | 11.62 | 11.67 | 11.46 | 11.63 | -0.03 | -0.26% | 173,044 |
| Jan 28, 2025 | 11.66 | 11.84 | 11.61 | 11.66 | -0.03 | -0.26% | 171,400 |
| Jan 27, 2025 | 11.53 | 11.77 | 11.53 | 11.69 | 0.18 | 1.56% | 247,900 |
| Jan 24, 2025 | 11.34 | 11.53 | 11.34 | 11.51 | 0.09 | 0.79% | 170,356 |
| Jan 23, 2025 | 11.40 | 11.48 | 11.34 | 11.42 | -0.01 | -0.09% | 186,251 |
| Jan 22, 2025 | 11.71 | 11.71 | 11.41 | 11.43 | -0.36 | -3.05% | 246,349 |
| Jan 21, 2025 | 11.75 | 11.86 | 11.74 | 11.79 | 0.08 | 0.68% | 322,500 |
| Jan 17, 2025 | 11.88 | 11.90 | 11.70 | 11.71 | -0.11 | -0.93% | 219,903 |
| Jan 16, 2025 | 11.72 | 11.85 | 11.37 | 11.82 | 0.05 | 0.42% | 182,646 |
| Jan 15, 2025 | 11.74 | 11.83 | 11.68 | 11.77 | 0.23 | 1.99% | 245,100 |
| Jan 14, 2025 | 11.42 | 11.57 | 11.42 | 11.54 | 0.14 | 1.23% | 185,700 |