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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Farmland Partners Inc. (FPI) NYSE