Skip to main content

Farmland Partners Inc. Common Stock (NY:FPI)

10.67 -0.35 (-3.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 10.93 10.96 10.66 10.67 377,437 -0.35(-3.18%)
Aug 29, 2025 11.03 11.05 10.97 11.02 235,779 +0.01(+0.09%)
Aug 28, 2025 11.11 11.11 10.90 11.01 243,884 -0.05(-0.45%)
Aug 27, 2025 11.01 11.12 11.00 11.06 306,894 +0.06(+0.55%)
Aug 26, 2025 10.92 11.07 10.89 11.00 291,945 +0.08(+0.73%)
Aug 25, 2025 11.03 11.07 10.92 10.92 151,483 -0.12(-1.09%)
Aug 22, 2025 10.93 11.12 10.88 11.04 312,028 +0.18(+1.66%)
Aug 21, 2025 10.79 10.91 10.76 10.86 189,104 +0.00(+0.00%)
Aug 20, 2025 10.82 10.89 10.78 10.86 193,518 +0.02(+0.18%)
Aug 19, 2025 10.78 10.95 10.72 10.84 273,080 +0.21(+1.98%)
Aug 18, 2025 10.81 10.84 10.63 10.63 339,643 -0.19(-1.76%)
Aug 15, 2025 10.75 10.82 10.69 10.82 724,234 +0.09(+0.84%)
Aug 14, 2025 10.79 10.82 10.70 10.73 283,179 -0.17(-1.56%)
Aug 13, 2025 10.80 10.91 10.76 10.90 254,908 +0.13(+1.21%)
Aug 12, 2025 10.78 10.86 10.68 10.77 291,157 +0.04(+0.37%)
Aug 11, 2025 10.89 10.91 10.61 10.73 326,128 -0.18(-1.65%)
Aug 08, 2025 10.90 10.97 10.84 10.91 411,304 +0.03(+0.28%)
Aug 07, 2025 10.87 10.91 10.75 10.88 365,853 +0.04(+0.37%)
Aug 06, 2025 10.85 10.91 10.79 10.84 366,972 -0.02(-0.18%)
Aug 05, 2025 10.77 10.91 10.74 10.86 441,534 +0.11(+1.02%)
Aug 04, 2025 10.64 10.85 10.63 10.75 565,654 +0.14(+1.32%)
Aug 01, 2025 10.49 10.68 10.49 10.61 533,595 +0.14(+1.34%)
Jul 31, 2025 10.51 10.64 10.43 10.47 489,039 -0.09(-0.85%)
Jul 30, 2025 10.68 10.85 10.52 10.56 515,691 -0.11(-1.03%)
Jul 29, 2025 10.57 10.80 10.57 10.67 606,334 +0.16(+1.52%)
Jul 28, 2025 10.58 10.70 10.43 10.51 661,052 -0.08(-0.76%)
Jul 25, 2025 11.27 11.29 10.47 10.59 711,801 -0.72(-6.37%)
Jul 24, 2025 11.50 11.58 11.30 11.31 495,967 -0.04(-0.35%)
Jul 23, 2025 11.28 11.37 11.17 11.35 311,695 +0.06(+0.53%)
Jul 22, 2025 11.35 11.37 11.00 11.29 528,197 -0.11(-0.96%)
Jul 21, 2025 11.49 11.62 11.40 11.40 599,157 -0.04(-0.35%)
Jul 18, 2025 11.39 11.46 11.29 11.44 342,189 +0.11(+0.97%)
Jul 17, 2025 11.20 11.37 11.20 11.33 430,869 +0.12(+1.07%)
Jul 16, 2025 11.19 11.28 11.09 11.21 320,790 +0.04(+0.36%)
Jul 15, 2025 11.28 11.34 11.13 11.17 414,552 -0.15(-1.33%)
Jul 14, 2025 11.08 11.32 11.05 11.32 415,555 +0.24(+2.17%)
Jul 11, 2025 11.00 11.08 10.97 11.08 438,060 -0.02(-0.18%)
Jul 10, 2025 11.15 11.24 11.10 11.10 338,591 -0.08(-0.72%)
Jul 09, 2025 11.39 11.39 11.13 11.18 430,722 -0.17(-1.50%)
Jul 08, 2025 11.41 11.47 11.34 11.35 385,745 -0.06(-0.53%)
Jul 07, 2025 11.59 11.64 11.41 11.41 459,742 -0.18(-1.55%)
Jul 03, 2025 11.57 11.69 11.55 11.59 251,124 +0.00(+0.00%)
Jul 02, 2025 11.49 11.55 11.43 11.59 416,465 +0.14(+1.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.