Farmland Partners Inc. (FPI)
NYSE: FPI · Real-Time Price · USD
9.95
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
Farmland Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.96 | 10.08 | 9.95 | 9.95 | 9.95 | - | 361,754 |
| Dec 4, 2025 | 10.05 | 10.05 | 9.93 | 9.95 | 9.95 | -0.50% | 349,111 |
| Dec 3, 2025 | 9.86 | 10.00 | 9.83 | 10.00 | 10.00 | 1.73% | 495,382 |
| Dec 2, 2025 | 9.73 | 9.91 | 9.65 | 9.83 | 9.83 | 1.13% | 576,808 |
| Dec 1, 2025 | 9.77 | 9.80 | 9.66 | 9.72 | 9.72 | -1.22% | 520,769 |
| Nov 28, 2025 | 9.78 | 9.84 | 9.67 | 9.84 | 9.84 | 0.72% | 576,207 |
| Nov 26, 2025 | 9.61 | 9.84 | 9.61 | 9.77 | 9.77 | 1.14% | 675,947 |
| Nov 25, 2025 | 9.63 | 9.75 | 9.61 | 9.66 | 9.66 | 0.84% | 734,547 |
| Nov 24, 2025 | 9.57 | 9.63 | 9.52 | 9.58 | 9.58 | -0.10% | 1,738,895 |
| Nov 21, 2025 | 9.48 | 9.68 | 9.47 | 9.59 | 9.59 | 1.48% | 420,033 |
| Nov 20, 2025 | 9.50 | 9.52 | 9.42 | 9.45 | 9.45 | 0.53% | 428,566 |
| Nov 19, 2025 | 9.45 | 9.48 | 9.37 | 9.40 | 9.40 | -1.05% | 363,550 |
| Nov 18, 2025 | 9.59 | 9.59 | 9.40 | 9.50 | 9.50 | -0.63% | 505,367 |
| Nov 17, 2025 | 9.72 | 9.73 | 9.54 | 9.56 | 9.56 | -1.44% | 342,673 |
| Nov 14, 2025 | 9.75 | 9.79 | 9.61 | 9.70 | 9.70 | -0.82% | 418,459 |
| Nov 13, 2025 | 9.75 | 9.87 | 9.70 | 9.78 | 9.78 | 0.10% | 614,525 |
| Nov 12, 2025 | 9.75 | 9.83 | 9.67 | 9.77 | 9.77 | 0.21% | 435,625 |
| Nov 11, 2025 | 9.79 | 9.88 | 9.74 | 9.75 | 9.75 | 0.10% | 429,018 |
| Nov 10, 2025 | 9.75 | 9.79 | 9.63 | 9.74 | 9.74 | 0.41% | 489,371 |
| Nov 7, 2025 | 9.73 | 9.78 | 9.63 | 9.70 | 9.70 | -0.31% | 546,507 |
| Nov 6, 2025 | 9.85 | 9.96 | 9.73 | 9.73 | 9.73 | -1.82% | 550,421 |
| Nov 5, 2025 | 9.94 | 9.98 | 9.85 | 9.91 | 9.91 | 0.20% | 554,582 |
| Nov 4, 2025 | 10.07 | 10.09 | 9.78 | 9.89 | 9.89 | -2.27% | 824,158 |
| Nov 3, 2025 | 10.00 | 10.14 | 9.89 | 10.12 | 10.12 | 0.90% | 771,956 |
| Oct 31, 2025 | 10.27 | 10.27 | 9.90 | 10.03 | 10.03 | -2.72% | 572,720 |
| Oct 30, 2025 | 10.20 | 10.55 | 10.16 | 10.31 | 10.31 | 2.08% | 769,581 |
| Oct 29, 2025 | 10.25 | 10.27 | 10.01 | 10.10 | 10.10 | -1.85% | 443,722 |
| Oct 28, 2025 | 10.20 | 10.29 | 10.15 | 10.29 | 10.29 | 0.29% | 300,382 |
| Oct 27, 2025 | 10.25 | 10.35 | 10.23 | 10.26 | 10.26 | 0.29% | 277,617 |
| Oct 24, 2025 | 10.28 | 10.32 | 10.20 | 10.23 | 10.23 | -0.58% | 281,267 |
| Oct 23, 2025 | 10.27 | 10.30 | 10.15 | 10.29 | 10.29 | 0.88% | 301,128 |
| Oct 22, 2025 | 10.23 | 10.28 | 10.11 | 10.20 | 10.20 | -0.20% | 353,507 |
| Oct 21, 2025 | 10.33 | 10.36 | 10.17 | 10.22 | 10.22 | -0.87% | 267,850 |
| Oct 20, 2025 | 10.26 | 10.36 | 10.22 | 10.31 | 10.31 | 0.98% | 336,516 |
| Oct 17, 2025 | 10.25 | 10.37 | 10.21 | 10.21 | 10.21 | -1.54% | 405,198 |
| Oct 16, 2025 | 10.30 | 10.66 | 10.30 | 10.37 | 10.37 | 1.17% | 614,494 |
| Oct 15, 2025 | 10.25 | 10.45 | 10.25 | 10.25 | 10.25 | 0.10% | 391,200 |
| Oct 14, 2025 | 10.25 | 10.34 | 10.19 | 10.24 | 10.24 | -0.19% | 300,297 |
| Oct 13, 2025 | 10.21 | 10.28 | 10.13 | 10.26 | 10.26 | 0.59% | 300,098 |
| Oct 10, 2025 | 10.49 | 10.54 | 10.20 | 10.20 | 10.20 | -2.76% | 475,581 |
| Oct 9, 2025 | 10.47 | 10.51 | 10.41 | 10.49 | 10.49 | 0.10% | 221,426 |
| Oct 8, 2025 | 10.48 | 10.52 | 10.42 | 10.48 | 10.48 | 0.10% | 346,724 |
| Oct 7, 2025 | 10.50 | 10.57 | 10.44 | 10.47 | 10.47 | -0.66% | 295,977 |
| Oct 6, 2025 | 10.70 | 10.70 | 10.53 | 10.54 | 10.54 | -1.50% | 415,723 |
| Oct 3, 2025 | 10.78 | 10.85 | 10.66 | 10.70 | 10.70 | -0.28% | 267,048 |
| Oct 2, 2025 | 10.79 | 10.80 | 10.56 | 10.73 | 10.73 | -0.83% | 442,454 |
| Oct 1, 2025 | 10.80 | 10.86 | 10.72 | 10.82 | 10.82 | -0.55% | 304,540 |
| Sep 30, 2025 | 10.81 | 10.95 | 10.80 | 10.88 | 10.82 | 0.55% | 295,349 |
| Sep 29, 2025 | 10.92 | 10.92 | 10.78 | 10.82 | 10.76 | -0.82% | 397,400 |
| Sep 26, 2025 | 10.85 | 10.93 | 10.83 | 10.91 | 10.85 | 1.02% | 274,174 |
| Sep 25, 2025 | 10.93 | 10.96 | 10.80 | 10.80 | 10.74 | -1.19% | 345,009 |
| Sep 24, 2025 | 10.90 | 10.97 | 10.89 | 10.93 | 10.87 | 0.37% | 315,654 |
| Sep 23, 2025 | 10.90 | 10.99 | 10.85 | 10.89 | 10.83 | - | 306,970 |
| Sep 22, 2025 | 10.90 | 10.90 | 10.77 | 10.89 | 10.83 | -0.37% | 407,112 |
| Sep 19, 2025 | 11.04 | 11.07 | 10.91 | 10.93 | 10.87 | -1.26% | 380,284 |
| Sep 18, 2025 | 10.92 | 11.08 | 10.86 | 11.07 | 11.01 | 1.37% | 386,844 |
| Sep 17, 2025 | 11.00 | 11.15 | 10.89 | 10.92 | 10.86 | -0.46% | 386,982 |
| Sep 16, 2025 | 10.90 | 11.06 | 10.88 | 10.97 | 10.91 | 0.46% | 322,529 |
| Sep 15, 2025 | 10.90 | 10.95 | 10.82 | 10.92 | 10.86 | 0.28% | 325,041 |
| Sep 12, 2025 | 10.93 | 10.99 | 10.86 | 10.89 | 10.83 | -0.27% | 285,385 |
| Sep 11, 2025 | 10.63 | 10.94 | 10.63 | 10.92 | 10.86 | 2.34% | 341,819 |
| Sep 10, 2025 | 10.73 | 10.77 | 10.60 | 10.67 | 10.61 | -0.37% | 291,063 |
| Sep 9, 2025 | 10.63 | 10.79 | 10.63 | 10.71 | 10.65 | 0.47% | 306,675 |
| Sep 8, 2025 | 10.61 | 10.68 | 10.52 | 10.66 | 10.60 | -0.56% | 326,834 |
| Sep 5, 2025 | 10.76 | 10.87 | 10.65 | 10.72 | 10.66 | -0.28% | 331,758 |
| Sep 4, 2025 | 10.63 | 10.76 | 10.61 | 10.75 | 10.69 | 1.32% | 231,148 |
| Sep 3, 2025 | 10.64 | 10.72 | 10.61 | 10.61 | 10.55 | -0.56% | 365,640 |
| Sep 2, 2025 | 10.93 | 10.97 | 10.66 | 10.67 | 10.61 | -3.18% | 377,449 |
| Aug 29, 2025 | 11.03 | 11.05 | 10.97 | 11.02 | 10.96 | 0.09% | 235,779 |
| Aug 28, 2025 | 11.11 | 11.11 | 10.90 | 11.01 | 10.95 | -0.45% | 243,894 |
| Aug 27, 2025 | 11.01 | 11.12 | 11.00 | 11.06 | 11.00 | 0.55% | 306,894 |
| Aug 26, 2025 | 10.92 | 11.08 | 10.89 | 11.00 | 10.94 | 0.73% | 291,946 |
| Aug 25, 2025 | 11.03 | 11.08 | 10.92 | 10.92 | 10.86 | -1.09% | 151,483 |
| Aug 22, 2025 | 10.93 | 11.12 | 10.88 | 11.04 | 10.98 | 1.66% | 312,028 |
| Aug 21, 2025 | 10.79 | 10.91 | 10.76 | 10.86 | 10.80 | - | 189,104 |
| Aug 20, 2025 | 10.82 | 10.90 | 10.78 | 10.86 | 10.80 | 0.18% | 193,518 |
| Aug 19, 2025 | 10.78 | 10.95 | 10.73 | 10.84 | 10.78 | 1.98% | 273,080 |
| Aug 18, 2025 | 10.81 | 10.84 | 10.63 | 10.63 | 10.57 | -1.76% | 339,663 |
| Aug 15, 2025 | 10.75 | 10.83 | 10.69 | 10.82 | 10.76 | 0.84% | 724,234 |
| Aug 14, 2025 | 10.79 | 10.82 | 10.70 | 10.73 | 10.67 | -1.56% | 283,180 |
| Aug 13, 2025 | 10.80 | 10.91 | 10.76 | 10.90 | 10.84 | 1.21% | 254,908 |
| Aug 12, 2025 | 10.78 | 10.86 | 10.68 | 10.77 | 10.71 | 0.37% | 291,162 |
| Aug 11, 2025 | 10.89 | 10.92 | 10.61 | 10.73 | 10.67 | -1.65% | 326,128 |
| Aug 8, 2025 | 10.90 | 10.97 | 10.84 | 10.91 | 10.85 | 0.28% | 411,304 |
| Aug 7, 2025 | 10.87 | 10.92 | 10.75 | 10.88 | 10.82 | 0.37% | 365,853 |
| Aug 6, 2025 | 10.85 | 10.91 | 10.80 | 10.84 | 10.78 | -0.18% | 366,972 |
| Aug 5, 2025 | 10.77 | 10.91 | 10.75 | 10.86 | 10.80 | 1.02% | 441,534 |
| Aug 4, 2025 | 10.64 | 10.85 | 10.63 | 10.75 | 10.69 | 1.32% | 565,654 |
| Aug 1, 2025 | 10.49 | 10.68 | 10.49 | 10.61 | 10.55 | 1.34% | 533,595 |
| Jul 31, 2025 | 10.51 | 10.65 | 10.44 | 10.47 | 10.41 | -0.85% | 489,041 |
| Jul 30, 2025 | 10.68 | 10.85 | 10.52 | 10.56 | 10.50 | -1.03% | 515,691 |
| Jul 29, 2025 | 10.57 | 10.81 | 10.57 | 10.67 | 10.61 | 1.52% | 606,334 |
| Jul 28, 2025 | 10.58 | 10.70 | 10.43 | 10.51 | 10.45 | -0.76% | 661,052 |
| Jul 25, 2025 | 11.27 | 11.29 | 10.47 | 10.59 | 10.53 | -6.37% | 711,801 |
| Jul 24, 2025 | 11.50 | 11.58 | 11.30 | 11.31 | 11.25 | -0.35% | 495,970 |
| Jul 23, 2025 | 11.28 | 11.37 | 11.17 | 11.35 | 11.29 | 0.53% | 311,720 |
| Jul 22, 2025 | 11.35 | 11.37 | 11.00 | 11.29 | 11.23 | -0.96% | 528,197 |
| Jul 21, 2025 | 11.49 | 11.62 | 11.40 | 11.40 | 11.34 | -0.35% | 599,157 |
| Jul 18, 2025 | 11.39 | 11.47 | 11.29 | 11.44 | 11.38 | 0.97% | 342,189 |
| Jul 17, 2025 | 11.20 | 11.37 | 11.20 | 11.33 | 11.27 | 1.07% | 430,922 |