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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.93	11.89	11.89	11.98	11.36	1.44M
February 19, 2026	12.12	11.91	11.91	12.34	11.82	2.06M
February 18, 2026	11.83	11.68	11.68	11.83	11.56	955,946
February 17, 2026	12.05	11.92	11.92	12.05	11.74	711,800
February 13, 2026	11.95	11.98	11.98	12.09	11.87	803,496
February 12, 2026	12.19	11.86	11.86	12.35	11.86	614,139
February 11, 2026	12	12.13	12.13	12.15	11.95	722,951
February 10, 2026	11.85	11.88	11.88	11.93	11.66	711,986
February 09, 2026	11.58	11.81	11.81	11.81	11.47	585,217
February 06, 2026	11.54	11.61	11.61	11.64	11.46	434,104
February 05, 2026	11.4	11.47	11.47	11.54	11.4	502,405
February 04, 2026	11.48	11.46	11.46	11.6	11.36	581,800
February 03, 2026	11.3	11.4	11.4	11.44	11.29	491,751
February 02, 2026	11.52	11.27	11.27	11.6	11.08	704,341
January 30, 2026	11.4	11.61	11.61	11.65	11.28	759,401
January 29, 2026	11.04	11.41	11.41	11.41	11.03	548,664
January 28, 2026	10.98	10.95	10.95	11.11	10.93	431,774
January 27, 2026	11	10.97	10.97	11.07	10.93	389,261
January 26, 2026	10.9	10.96	10.96	11.02	10.8	631,917
January 23, 2026	10.88	10.81	10.81	10.96	10.73	381,085
January 22, 2026	10.85	10.86	10.86	11.11	10.81	860,000
January 21, 2026	10.56	10.77	10.77	10.77	10.5	467,401
January 20, 2026	10.64	10.5	10.5	10.66	10.48	385,810
January 16, 2026	10.59	10.7	10.7	10.71	10.58	306,300
January 15, 2026	10.53	10.58	10.58	10.61	10.48	433,416
January 14, 2026	10.27	10.57	10.57	10.57	10.27	373,503
January 13, 2026	10.34	10.3	10.3	10.4	10.27	299,009
January 12, 2026	10.1	10.28	10.28	10.34	10.05	411,891
January 09, 2026	10.14	10.11	10.11	10.2	10.07	246,600
January 08, 2026	9.92	10.13	10.13	10.15	9.92	305,427
January 07, 2026	10.03	9.98	9.98	10.09	9.8	459,512
January 06, 2026	9.9	10.07	10.07	10.07	9.86	624,705
January 05, 2026	9.7	9.9	9.9	9.93	9.69	671,523
January 02, 2026	9.67	9.67	9.67	9.72	9.52	582,985
December 31, 2025	9.63	9.69	9.69	9.72	9.63	541,815
December 30, 2025	9.64	9.63	9.63	9.73	9.63	423,421
December 29, 2025	9.7	9.62	9.62	9.73	9.62	522,927
December 26, 2025	9.84	9.72	9.72	9.85	9.66	431,708
December 24, 2025	9.8	9.84	9.84	9.87	9.74	244,400
December 23, 2025	9.78	9.78	9.78	9.84	9.73	717,700
December 22, 2025	10.05	9.97	9.77	10.07	9.93	583,139
December 19, 2025	10.31	10.04	9.84	10.37	10.02	1.11M
December 18, 2025	10.42	10.4	10.4	10.53	10.37	415,904
December 17, 2025	10.22	10.42	10.42	10.48	10.22	749,616
December 16, 2025	10.1	10.24	10.24	10.27	10.1	575,300
December 15, 2025	10.15	10.07	10.07	10.25	10.06	684,248
December 12, 2025	10.02	10.09	10.09	10.11	9.95	478,969
December 11, 2025	10	9.99	9.99	10.01	9.95	434,000
December 10, 2025	10.02	9.98	9.98	10.05	9.97	455,407
December 09, 2025	10.05	10	10	10.13	9.99	573,100
December 08, 2025	10	10	10	10.06	9.97	566,835
December 05, 2025	9.96	9.95	9.95	10.08	9.95	361,800
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

Farmland Partners Inc. (FPI) NYSE