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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	11.49	11.59	11.59	11.59	11.43	416,465
July 01, 2025	11.46	11.45	11.45	11.55	11.44	415,000
June 30, 2025	11.5	11.51	11.45	11.55	11.37	495,112
June 27, 2025	11.47	11.48	11.42	11.55	11.42	818,330
June 26, 2025	11.29	11.5	11.44	11.51	11.29	537,400
June 25, 2025	11.31	11.26	11.2	11.37	11.25	490,320
June 24, 2025	11.49	11.28	11.22	11.51	11.28	502,600
June 23, 2025	11.25	11.48	11.42	11.52	11.24	620,614
June 20, 2025	11.36	11.27	11.27	11.5	11.25	677,400
June 18, 2025	11.42	11.36	11.36	11.51	11.36	425,516
June 17, 2025	11.45	11.42	11.42	11.59	11.4	705,400
June 16, 2025	11.5	11.49	11.49	11.57	11.44	396,200
June 13, 2025	11.42	11.42	11.42	11.53	11.39	546,500
June 12, 2025	11.35	11.5	11.5	11.5	11.35	399,639
June 11, 2025	11.7	11.49	11.49	11.73	11.4	632,200
June 10, 2025	11.76	11.69	11.69	11.84	11.68	324,700
June 09, 2025	11.57	11.79	11.79	11.79	11.53	343,912
June 06, 2025	11.6	11.55	11.55	11.65	11.5	292,800
June 05, 2025	11.43	11.48	11.48	11.54	11.41	422,805
June 04, 2025	11.47	11.43	11.43	11.55	11.43	279,300
June 03, 2025	11.46	11.48	11.48	11.56	11.38	392,300
June 02, 2025	11.24	11.46	11.46	11.55	11.24	548,200
May 30, 2025	11.21	11.32	11.32	11.42	11.15	632,447
May 29, 2025	11.18	11.22	11.22	11.38	11.18	561,100
May 28, 2025	11.21	11.18	11.18	11.31	11.11	536,808
May 27, 2025	10.83	11.18	11.18	11.2	10.76	362,620
May 23, 2025	10.8	10.75	10.75	10.9	10.69	358,600
May 22, 2025	10.47	10.81	10.81	10.82	10.47	416,200
May 21, 2025	10.6	10.43	10.43	10.72	10.41	503,222

Farmland Partners Inc. (FPI) NYSE