Farmland Partners Inc. (FPI)
NYSE: FPI
· Real-Time Price · USD
10.81
0.08 (0.75%)
At close: Aug 15, 2025, 3:59 PM
10.81
-0.05%
After-hours: Aug 15, 2025, 05:16 PM EDT
FPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.79 | 10.82 | 10.70 | 10.73 | 10.73 | -1.56% | 282,951 |
| Aug 13, 2025 | 10.80 | 10.91 | 10.76 | 10.90 | 10.90 | 1.21% | 254,908 |
| Aug 12, 2025 | 10.78 | 10.86 | 10.68 | 10.77 | 10.77 | 0.37% | 291,162 |
| Aug 11, 2025 | 10.89 | 10.92 | 10.61 | 10.73 | 10.73 | -1.65% | 326,128 |
| Aug 8, 2025 | 10.90 | 10.97 | 10.84 | 10.91 | 10.91 | 0.28% | 411,304 |
| Aug 7, 2025 | 10.87 | 10.92 | 10.75 | 10.88 | 10.88 | 0.37% | 365,853 |
| Aug 6, 2025 | 10.85 | 10.91 | 10.80 | 10.84 | 10.84 | -0.18% | 367,000 |
| Aug 5, 2025 | 10.77 | 10.91 | 10.75 | 10.86 | 10.86 | 1.02% | 441,534 |
| Aug 4, 2025 | 10.64 | 10.85 | 10.63 | 10.75 | 10.75 | 1.32% | 565,700 |
| Aug 1, 2025 | 10.49 | 10.68 | 10.49 | 10.61 | 10.61 | 1.34% | 533,600 |
| Jul 31, 2025 | 10.51 | 10.65 | 10.43 | 10.47 | 10.47 | -0.85% | 489,041 |
| Jul 30, 2025 | 10.68 | 10.85 | 10.52 | 10.56 | 10.56 | -1.03% | 515,691 |
| Jul 29, 2025 | 10.57 | 10.81 | 10.57 | 10.67 | 10.67 | 1.52% | 606,334 |
| Jul 28, 2025 | 10.58 | 10.70 | 10.43 | 10.51 | 10.51 | -0.76% | 661,100 |
| Jul 25, 2025 | 11.27 | 11.29 | 10.47 | 10.59 | 10.59 | -6.37% | 711,801 |
| Jul 24, 2025 | 11.50 | 11.58 | 11.30 | 11.31 | 11.31 | -0.35% | 496,000 |
| Jul 23, 2025 | 11.28 | 11.37 | 11.17 | 11.35 | 11.35 | 0.53% | 311,720 |
| Jul 22, 2025 | 11.35 | 11.37 | 11.00 | 11.29 | 11.29 | -0.96% | 528,200 |
| Jul 21, 2025 | 11.49 | 11.62 | 11.40 | 11.40 | 11.40 | -0.35% | 599,200 |
| Jul 18, 2025 | 11.39 | 11.47 | 11.29 | 11.44 | 11.44 | 0.97% | 342,200 |