Farmland Partners Inc. Common Stock (FPI)

Last Price11.53

Change+0.00 (0.00%)

NYSE · Last Trade: Apr 16th, 8:20 AM EDT

Historical Prices For Farmland Partners Inc. Common Stock (FPI)

Date Range:

2026-01-16 - 2026-04-16

Date	Open	High	Low	Close	Volume	Adjusted Close
4/15/2026	11.73	11.84	11.51	11.53	327,682	11.53
4/14/2026	11.73	11.87	11.69	11.78	256,496	11.78
4/13/2026	11.70	11.70	11.54	11.69	303,347	11.69
4/10/2026	11.79	11.82	11.68	11.75	357,902	11.75
4/09/2026	11.62	11.85	11.56	11.73	410,453	11.73
4/08/2026	11.75	11.77	11.53	11.62	289,830	11.62
4/07/2026	11.42	11.56	11.37	11.54	262,531	11.54
4/06/2026	11.40	11.54	11.38	11.42	342,912	11.42
4/02/2026	11.15	11.48	11.15	11.43	328,806	11.43
4/01/2026	11.16	11.29	11.14	11.25	481,278	11.25
3/31/2026	11.32	11.32	11.03	11.23	500,361	11.23
3/30/2026	10.96	11.18	10.86	11.08	477,059	11.08
3/27/2026	10.93	11.06	10.84	10.88	400,329	10.88
3/26/2026	10.98	11.04	10.92	11.01	333,593	11.01
3/25/2026	11.23	11.23	10.98	11.04	287,089	11.04
3/24/2026	10.87	11.14	10.85	11.09	433,520	11.09
3/23/2026	11.04	11.21	10.83	11.01	528,503	11.01
3/20/2026	11.30	11.30	10.77	10.84	822,026	10.84
3/19/2026	11.42	11.53	11.22	11.27	502,662	11.27
3/18/2026	11.81	11.90	11.56	11.57	386,643	11.57
3/17/2026	11.96	12.04	11.86	11.89	417,545	11.89
3/16/2026	11.79	12.02	11.68	11.88	544,767	11.88
3/13/2026	12.06	12.10	11.55	11.59	537,844	11.59
3/12/2026	12.01	12.21	11.70	11.97	573,661	11.97
3/11/2026	12.49	12.68	12.40	12.51	274,995	12.51
3/10/2026	12.47	12.81	12.38	12.62	373,342	12.62
3/09/2026	12.30	12.47	12.02	12.41	536,866	12.41
3/06/2026	12.64	12.80	12.38	12.43	532,390	12.43
3/05/2026	12.94	13.00	12.74	12.83	522,900	12.83
3/04/2026	12.96	13.03	12.73	12.97	418,927	12.97
3/03/2026	12.95	13.00	12.69	12.91	444,887	12.91
3/02/2026	12.89	13.22	12.75	13.04	770,626	13.04
2/27/2026	13.00	13.11	12.96	13.04	678,373	13.04
2/26/2026	12.95	13.03	12.81	12.98	662,362	12.98
2/25/2026	12.60	13.00	12.59	12.96	980,212	12.96
2/24/2026	12.32	12.66	12.05	12.62	1,369,051	12.62
2/23/2026	11.98	12.39	11.95	12.30	1,608,242	12.30
2/20/2026	11.93	11.97	11.36	11.89	1,438,914	11.89
2/19/2026	12.12	12.34	11.82	11.91	2,056,250	11.91
2/18/2026	11.83	11.83	11.56	11.68	955,436	11.68
2/17/2026	12.05	12.05	11.73	11.92	711,277	11.92
2/13/2026	11.95	12.09	11.87	11.98	803,496	11.98
2/12/2026	12.19	12.35	11.86	11.86	613,197	11.86
2/11/2026	12.00	12.15	11.95	12.13	723,669	12.13
2/10/2026	11.85	11.93	11.66	11.88	711,810	11.88
2/09/2026	11.58	11.81	11.47	11.81	585,202	11.81
2/06/2026	11.54	11.64	11.46	11.61	434,104	11.61
2/05/2026	11.40	11.54	11.40	11.47	502,148	11.47
2/04/2026	11.48	11.60	11.36	11.46	581,775	11.46
2/03/2026	11.30	11.44	11.29	11.40	491,747	11.40
2/02/2026	11.52	11.60	11.07	11.27	704,336	11.27
1/30/2026	11.40	11.64	11.28	11.61	759,401	11.61
1/29/2026	11.04	11.41	11.03	11.41	548,629	11.41
1/28/2026	10.98	11.11	10.93	10.95	431,714	10.95
1/27/2026	11.00	11.07	10.93	10.97	389,211	10.97
1/26/2026	10.90	11.02	10.80	10.96	631,917	10.96
1/23/2026	10.88	10.96	10.73	10.81	381,085	10.81
1/22/2026	10.85	11.11	10.81	10.86	859,985	10.86
1/21/2026	10.56	10.77	10.50	10.77	467,398	10.77
1/20/2026	10.64	10.65	10.48	10.50	385,810	10.50
1/16/2026	10.59	10.71	10.58	10.70	306,276	10.70