Farmland Partners Inc. - FPI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10	9.95	9.95	10.03	9.93	280,356
December 03, 2025	9.86	10	10	10	9.83	495,400
December 02, 2025	9.73	9.83	9.83	9.91	9.65	576,808
December 01, 2025	9.77	9.72	9.72	9.8	9.65	520,800
November 28, 2025	9.78	9.84	9.84	9.84	9.67	578,210
November 26, 2025	9.61	9.77	9.77	9.84	9.61	676,048
November 25, 2025	9.63	9.66	9.66	9.74	9.61	734,600
November 24, 2025	9.57	9.58	9.58	9.63	9.52	1.74M
November 21, 2025	9.48	9.59	9.59	9.68	9.47	420,100
November 20, 2025	9.5	9.45	9.45	9.52	9.42	428,600
November 19, 2025	9.45	9.4	9.4	9.48	9.37	363,550
November 18, 2025	9.59	9.5	9.5	9.59	9.4	505,400
November 17, 2025	9.72	9.56	9.56	9.73	9.54	342,700
November 14, 2025	9.75	9.7	9.7	9.79	9.61	418,500
November 13, 2025	9.75	9.78	9.78	9.87	9.7	614,525
November 12, 2025	9.75	9.77	9.77	9.83	9.67	435,625
November 11, 2025	9.79	9.75	9.75	9.88	9.74	429,018
November 10, 2025	9.75	9.74	9.74	9.79	9.63	489,400
November 07, 2025	9.73	9.7	9.7	9.78	9.63	546,507
November 06, 2025	9.85	9.73	9.73	9.96	9.73	550,421
November 05, 2025	9.94	9.91	9.91	9.98	9.85	554,600
November 04, 2025	10.07	9.89	9.89	10.09	9.78	824,158
November 03, 2025	10	10.12	10.12	10.14	9.89	772,000
October 31, 2025	10.27	10.03	10.03	10.27	9.9	572,720
October 30, 2025	10.2	10.31	10.31	10.55	10.16	769,600
October 29, 2025	10.25	10.1	10.1	10.27	10.01	443,722
October 28, 2025	10.2	10.29	10.29	10.29	10.15	300,400
October 27, 2025	10.25	10.26	10.26	10.35	10.23	277,617
October 24, 2025	10.28	10.23	10.23	10.32	10.2	281,300
October 23, 2025	10.27	10.29	10.29	10.3	10.15	301,128
October 22, 2025	10.23	10.2	10.2	10.28	10.11	353,507
October 21, 2025	10.33	10.22	10.22	10.36	10.17	267,850
October 20, 2025	10.26	10.31	10.31	10.36	10.22	336,516
October 17, 2025	10.25	10.21	10.21	10.37	10.21	405,200
October 16, 2025	10.3	10.37	10.37	10.66	10.3	614,500
October 15, 2025	10.25	10.25	10.25	10.45	10.25	391,200
October 14, 2025	10.25	10.24	10.24	10.34	10.19	300,297
October 13, 2025	10.21	10.26	10.26	10.28	10.13	300,100
October 10, 2025	10.49	10.2	10.2	10.54	10.2	475,121
October 09, 2025	10.47	10.49	10.49	10.51	10.41	221,426
October 08, 2025	10.48	10.48	10.48	10.52	10.42	346,724
October 07, 2025	10.5	10.47	10.47	10.57	10.44	295,977
October 06, 2025	10.7	10.54	10.54	10.7	10.53	364,329
October 03, 2025	10.78	10.7	10.7	10.85	10.66	267,048
October 02, 2025	10.79	10.73	10.73	10.8	10.56	442,500
October 01, 2025	10.8	10.82	10.82	10.86	10.72	304,540
September 30, 2025	10.81	10.88	10.82	10.95	10.8	295,349
September 29, 2025	10.92	10.82	10.76	10.92	10.78	397,400
September 26, 2025	10.85	10.91	10.91	10.93	10.83	274,200
September 25, 2025	10.93	10.8	10.8	10.96	10.8	345,009
September 24, 2025	10.9	10.93	10.93	10.97	10.89	315,700
September 23, 2025	10.9	10.89	10.89	10.99	10.85	307,000
September 22, 2025	10.9	10.89	10.89	10.9	10.77	407,112
September 19, 2025	11.04	10.93	10.93	11.07	10.91	380,300
September 18, 2025	10.92	11.07	11.07	11.08	10.86	386,844
September 17, 2025	11	10.92	10.92	11.15	10.89	387,000
September 16, 2025	10.9	10.97	10.97	11.06	10.88	322,529
September 15, 2025	10.9	10.92	10.92	10.95	10.82	325,041
September 12, 2025	10.93	10.89	10.89	10.99	10.86	285,400
September 11, 2025	10.63	10.92	10.92	10.94	10.63	341,819

Farmland Partners Inc. (FPI) NYSE