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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Farmland Partners Inc. (FPI) NYSE