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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	10.73	10.67	10.67	10.77	10.6	291,100
September 09, 2025	10.63	10.71	10.71	10.79	10.63	306,561
September 08, 2025	10.61	10.66	10.66	10.68	10.52	326,834
September 05, 2025	10.76	10.72	10.72	10.87	10.65	331,800
September 04, 2025	10.63	10.75	10.75	10.76	10.61	231,148
September 03, 2025	10.64	10.61	10.61	10.72	10.61	365,640
September 02, 2025	10.93	10.67	10.67	10.97	10.66	377,449
August 29, 2025	11.03	11.02	11.02	11.05	10.97	235,800
August 28, 2025	11.11	11	11	11.11	10.9	205,688
August 27, 2025	11.01	11.06	11.06	11.12	11	306,900
August 26, 2025	10.92	11	11	11.08	10.89	291,946
August 25, 2025	11.03	10.92	10.92	11.08	10.92	151,500
August 22, 2025	10.93	11.04	11.04	11.12	10.88	312,028
August 21, 2025	10.79	10.86	10.86	10.91	10.76	189,104
August 20, 2025	10.82	10.86	10.86	10.9	10.78	193,518
August 19, 2025	10.78	10.84	10.84	10.95	10.73	273,100
August 18, 2025	10.81	10.63	10.63	10.84	10.63	339,663
August 15, 2025	10.75	10.82	10.82	10.83	10.69	724,234
August 14, 2025	10.79	10.73	10.73	10.82	10.7	283,180
August 13, 2025	10.8	10.9	10.9	10.91	10.76	254,908
August 12, 2025	10.78	10.77	10.77	10.86	10.68	291,162
August 11, 2025	10.89	10.73	10.73	10.92	10.61	326,128
August 08, 2025	10.9	10.91	10.91	10.97	10.84	411,304
August 07, 2025	10.87	10.88	10.88	10.92	10.75	365,853
August 06, 2025	10.85	10.84	10.84	10.91	10.8	367,000
August 05, 2025	10.77	10.86	10.86	10.91	10.75	441,534
August 04, 2025	10.64	10.75	10.75	10.85	10.63	565,700
August 01, 2025	10.49	10.61	10.61	10.68	10.49	533,600
July 31, 2025	10.51	10.47	10.47	10.65	10.43	489,041
July 30, 2025	10.68	10.56	10.56	10.85	10.52	515,691
July 29, 2025	10.57	10.67	10.67	10.81	10.57	606,334
July 28, 2025	10.58	10.51	10.51	10.7	10.43	661,100
July 25, 2025	11.27	10.59	10.59	11.29	10.47	711,801
July 24, 2025	11.5	11.31	11.31	11.58	11.3	496,000
July 23, 2025	11.28	11.35	11.35	11.37	11.17	311,720
July 22, 2025	11.35	11.29	11.29	11.37	11	528,200
July 21, 2025	11.49	11.4	11.4	11.62	11.4	599,200
July 18, 2025	11.39	11.44	11.44	11.47	11.29	342,200
July 17, 2025	11.2	11.33	11.33	11.37	11.2	430,922
July 16, 2025	11.19	11.21	11.21	11.28	11.09	320,800
July 15, 2025	11.28	11.17	11.17	11.34	11.13	414,100
July 14, 2025	11.08	11.32	11.32	11.32	11.05	415,600
July 11, 2025	11	11.08	11.08	11.08	10.97	438,100
July 10, 2025	11.15	11.1	11.1	11.24	11.1	338,600
July 09, 2025	11.39	11.18	11.18	11.39	11.13	430,722
July 08, 2025	11.41	11.35	11.35	11.47	11.34	385,745
July 07, 2025	11.59	11.41	11.41	11.64	11.41	459,741
July 03, 2025	11.57	11.59	11.59	11.69	11.55	251,124

Farmland Partners Inc. (FPI) NYSE