Skip to main content
Farmland Partners Inc. (BST:0FA)
Germany flag Germany · Delayed Price · Currency is EUR
9.96
0.00 (0.00%)
At close: Apr 27, 2026

Farmland Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20269.9110.039.909.969.96--
Apr 24, 20269.8710.009.869.969.960.61%-
Apr 23, 20269.749.949.749.909.900.61%-
Apr 22, 20269.859.939.829.849.84--
Apr 21, 20269.9610.029.829.849.84-0.81%-
Apr 20, 20269.9110.029.899.929.92-0.55%-
Apr 17, 20269.779.999.769.979.972.15%-
Apr 16, 20269.739.849.739.769.760.10%-
Apr 15, 20269.9410.019.749.759.75-2.30%-
Apr 14, 20269.889.999.879.989.980.71%-
Apr 13, 20269.949.999.839.919.91-0.45%-
Apr 10, 20269.9910.069.959.969.96-0.45%-
Apr 9, 20269.9010.089.8910.0010.000.76%-
Apr 8, 202610.0610.099.899.939.93--
Apr 7, 20269.869.959.829.939.930.20%-
Apr 2, 20269.609.929.579.919.912.38%-
Apr 1, 20269.609.709.599.689.680.10%-
Mar 31, 20269.889.889.609.679.59-0.05%-
Mar 30, 20269.439.749.429.679.592.82%-
Mar 27, 20269.539.549.409.419.33-1.10%-
Mar 26, 20269.489.559.459.519.430.21%-
Mar 25, 20269.549.659.489.499.41-0.37%600
Mar 24, 20269.409.609.369.539.450.79%-
Mar 23, 20269.259.619.229.459.371.23%292
Mar 20, 20269.679.759.339.349.26-3.76%-
Mar 19, 202610.0110.019.709.709.62-3.67%-
Mar 18, 202610.3110.3110.0410.079.99-1.47%-
Mar 17, 202610.2510.4010.1910.2210.14-0.39%-
Mar 16, 202610.1710.4210.1310.2610.181.28%-
Mar 13, 202610.3610.4910.1110.1310.05-2.31%-
Mar 12, 202610.7210.7510.2510.3710.29-3.71%-
Mar 11, 202610.8510.8810.7510.7710.68-0.55%-
Mar 10, 202610.6310.9710.6210.8310.742.07%-
Mar 9, 202610.5310.6810.2610.6110.52-0.84%3,000
Mar 6, 202611.0211.0410.6810.7010.61-3.17%-
Mar 5, 202611.0911.1410.9711.0510.96-0.63%-
Mar 4, 202611.0311.1810.9711.1211.030.09%-
Mar 3, 202611.0511.1810.9911.1111.02-0.36%-
Mar 2, 202610.9511.2610.9211.1511.061.27%-
Feb 27, 202610.8911.0710.8911.0110.920.27%-
Feb 26, 202610.8910.9810.8710.9810.890.27%-
Feb 25, 202610.6510.9810.6410.9510.862.34%-
Feb 24, 202610.4810.7110.3110.7010.616.68%-
Feb 20, 202610.1010.139.6710.039.95-0.89%-
Feb 19, 202610.1610.4110.0410.1210.041.86%-
Feb 18, 202610.0310.109.819.949.85-1.05%1,340
Feb 17, 202610.0310.149.9210.049.96-0.30%-
Feb 16, 202610.0610.1110.0610.079.99-0.10%-
Feb 13, 20269.9210.169.9210.0810.000.70%-
Feb 12, 202610.2110.3410.0110.019.93-1.86%-
Feb 11, 20269.9410.209.9310.2010.122.26%-
Feb 10, 20269.8710.009.809.989.890.96%-
Feb 9, 20269.779.889.669.889.800.92%-
Feb 6, 20269.679.829.679.799.710.56%-
Feb 5, 20269.679.769.639.749.660.62%-
Feb 4, 20269.619.799.609.689.600.26%1,088
Feb 3, 20269.519.689.509.659.571.05%-
Feb 2, 20269.669.809.419.559.47-2.20%-
Jan 30, 20269.479.789.449.779.693.06%-
Jan 29, 20269.099.489.089.489.403.44%-
Jan 28, 20269.109.269.099.169.090.99%-
Jan 27, 20269.189.259.079.079.00-1.14%-
Jan 26, 20269.069.259.059.189.100.82%-
Jan 23, 20269.219.279.109.109.03-1.09%-
Jan 22, 20269.179.459.159.209.13--
Jan 21, 20268.939.208.909.209.133.02%-
Jan 20, 20269.039.148.808.938.86-1.54%-
Jan 19, 20269.089.109.069.079.00-1.47%-
Jan 16, 20269.089.219.059.219.131.04%-
Jan 15, 20269.039.129.029.119.040.66%-
Jan 14, 20268.779.058.769.058.982.61%-
Jan 13, 20268.768.908.758.828.750.23%-
Jan 12, 20268.588.858.558.808.731.38%-
Jan 9, 20268.658.728.658.688.610.12%-
Jan 8, 20268.478.708.478.678.601.76%-
Jan 7, 20268.578.658.378.528.45-0.70%-
Jan 6, 20268.398.608.388.588.511.90%-
Jan 5, 20268.258.458.248.428.352.06%-
Jan 2, 20268.168.278.118.258.183.13%-
Dec 30, 20258.008.008.008.007.88-0.99%-
Dec 29, 20258.088.088.088.087.96-2.47%-
Dec 23, 20258.298.298.298.298.17-2.30%-
Dec 22, 20258.398.488.398.488.19-2.08%-
Dec 19, 20258.668.668.668.668.361.23%-
Dec 17, 20258.568.568.568.568.262.33%-
Dec 16, 20258.368.368.368.368.07-4.89%-
Dec 15, 20258.438.798.438.798.495.46%97
Dec 12, 20258.348.348.348.348.05-0.12%-
Dec 11, 20258.358.358.358.358.06-0.77%-
Dec 10, 20258.418.418.418.418.12-1.69%-
Dec 9, 20258.398.568.398.568.262.33%-
Dec 8, 20258.368.368.368.368.07-1.59%-
Dec 5, 20258.508.508.508.508.201.25%-
Dec 4, 20258.398.398.398.398.10-0.47%-
Dec 3, 20258.268.438.268.438.140.18%-
Dec 2, 20258.208.428.208.428.132.00%-
Dec 1, 20258.308.308.258.257.97-1.43%-
Nov 28, 20258.258.378.258.378.081.45%-
Nov 27, 20258.258.258.258.257.97-1.37%-
Nov 26, 20258.168.378.168.378.080.48%-