Farmland Partners Inc. (FPI)
NYSE: FPI
· Real-Time Price · USD
10.93
0.26 (2.44%)
At close: Sep 11, 2025, 3:59 PM
10.94
0.07%
Pre-market: Sep 12, 2025, 05:55 AM EDT
FPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 10.63 | 10.94 | 10.63 | 10.92 | 10.92 | 2.34% | 341,813 |
| Sep 10, 2025 | 10.73 | 10.77 | 10.60 | 10.67 | 10.67 | -0.37% | 291,100 |
| Sep 9, 2025 | 10.63 | 10.79 | 10.63 | 10.71 | 10.71 | 0.47% | 306,675 |
| Sep 8, 2025 | 10.61 | 10.68 | 10.52 | 10.66 | 10.66 | -0.56% | 326,834 |
| Sep 5, 2025 | 10.76 | 10.87 | 10.65 | 10.72 | 10.72 | -0.28% | 331,800 |
| Sep 4, 2025 | 10.63 | 10.76 | 10.61 | 10.75 | 10.75 | 1.32% | 231,148 |
| Sep 3, 2025 | 10.64 | 10.72 | 10.61 | 10.61 | 10.61 | -0.56% | 365,640 |
| Sep 2, 2025 | 10.93 | 10.97 | 10.66 | 10.67 | 10.67 | -3.18% | 377,449 |
| Aug 29, 2025 | 11.03 | 11.05 | 10.97 | 11.02 | 11.02 | 0.09% | 235,800 |
| Aug 28, 2025 | 11.11 | 11.11 | 10.90 | 11.01 | 11.01 | -0.45% | 243,900 |
| Aug 27, 2025 | 11.01 | 11.12 | 11.00 | 11.06 | 11.06 | 0.55% | 306,900 |
| Aug 26, 2025 | 10.92 | 11.08 | 10.89 | 11.00 | 11.00 | 0.73% | 291,946 |
| Aug 25, 2025 | 11.03 | 11.08 | 10.92 | 10.92 | 10.92 | -1.09% | 151,500 |
| Aug 22, 2025 | 10.93 | 11.12 | 10.88 | 11.04 | 11.04 | 1.66% | 312,028 |
| Aug 21, 2025 | 10.79 | 10.91 | 10.76 | 10.86 | 10.86 | 0.00% | 189,104 |
| Aug 20, 2025 | 10.82 | 10.90 | 10.78 | 10.86 | 10.86 | 0.18% | 193,518 |
| Aug 19, 2025 | 10.78 | 10.95 | 10.73 | 10.84 | 10.84 | 1.98% | 273,100 |
| Aug 18, 2025 | 10.81 | 10.84 | 10.63 | 10.63 | 10.63 | -1.76% | 339,663 |
| Aug 15, 2025 | 10.75 | 10.83 | 10.69 | 10.82 | 10.82 | 0.84% | 724,234 |
| Aug 14, 2025 | 10.79 | 10.82 | 10.70 | 10.73 | 10.73 | -1.56% | 283,180 |