Farmland Partners Inc. (FPI)
NYSE: FPI · Real-Time Price · USD
11.54
-0.13 (-1.11%)
At close: Apr 28, 2026, 4:00 PM EDT
11.72
+0.18 (1.56%)
After-hours: Apr 28, 2026, 7:02 PM EDT
Farmland Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.68 | 11.70 | 11.54 | 11.54 | 11.54 | -1.11% | 280,979 |
| Apr 27, 2026 | 11.71 | 11.83 | 11.66 | 11.67 | 11.67 | -0.34% | 223,019 |
| Apr 24, 2026 | 11.65 | 11.73 | 11.57 | 11.71 | 11.71 | 0.95% | 268,418 |
| Apr 23, 2026 | 11.51 | 11.66 | 11.51 | 11.60 | 11.60 | 0.69% | 146,203 |
| Apr 22, 2026 | 11.59 | 11.70 | 11.51 | 11.52 | 11.52 | -0.43% | 169,492 |
| Apr 21, 2026 | 11.73 | 11.74 | 11.54 | 11.57 | 11.57 | -1.62% | 304,134 |
| Apr 20, 2026 | 11.68 | 11.82 | 11.67 | 11.76 | 11.76 | -0.25% | 234,230 |
| Apr 17, 2026 | 11.62 | 11.80 | 11.61 | 11.79 | 11.79 | 2.17% | 297,848 |
| Apr 16, 2026 | 11.50 | 11.61 | 11.49 | 11.54 | 11.54 | 0.09% | 259,685 |
| Apr 15, 2026 | 11.73 | 11.84 | 11.51 | 11.53 | 11.53 | -2.12% | 327,445 |
| Apr 14, 2026 | 11.73 | 11.87 | 11.69 | 11.78 | 11.78 | 0.77% | 253,847 |
| Apr 13, 2026 | 11.70 | 11.70 | 11.54 | 11.69 | 11.69 | -0.51% | 303,178 |
| Apr 10, 2026 | 11.79 | 11.82 | 11.68 | 11.75 | 11.75 | 0.17% | 357,610 |
| Apr 9, 2026 | 11.62 | 11.85 | 11.56 | 11.73 | 11.73 | 0.95% | 410,447 |
| Apr 8, 2026 | 11.75 | 11.77 | 11.53 | 11.62 | 11.62 | 0.69% | 289,822 |
| Apr 7, 2026 | 11.42 | 11.57 | 11.37 | 11.54 | 11.54 | 1.05% | 262,063 |
| Apr 6, 2026 | 11.40 | 11.54 | 11.38 | 11.42 | 11.42 | -0.09% | 342,847 |
| Apr 2, 2026 | 11.15 | 11.48 | 11.15 | 11.43 | 11.43 | 1.60% | 327,592 |
| Apr 1, 2026 | 11.16 | 11.29 | 11.15 | 11.25 | 11.25 | 0.18% | 480,092 |
| Mar 31, 2026 | 11.32 | 11.32 | 11.03 | 11.23 | 11.14 | 1.35% | 500,168 |
| Mar 30, 2026 | 10.96 | 11.18 | 10.86 | 11.08 | 10.99 | 1.84% | 478,037 |
| Mar 27, 2026 | 10.93 | 11.06 | 10.84 | 10.88 | 10.79 | -1.18% | 400,328 |
| Mar 26, 2026 | 10.98 | 11.04 | 10.92 | 11.01 | 10.92 | -0.27% | 333,593 |
| Mar 25, 2026 | 11.23 | 11.23 | 10.98 | 11.04 | 10.95 | -0.45% | 287,138 |
| Mar 24, 2026 | 10.87 | 11.14 | 10.85 | 11.09 | 11.00 | 0.73% | 433,526 |
| Mar 23, 2026 | 11.04 | 11.21 | 10.83 | 11.01 | 10.92 | 1.57% | 528,512 |
| Mar 20, 2026 | 11.30 | 11.30 | 10.77 | 10.84 | 10.75 | -3.82% | 821,932 |
| Mar 19, 2026 | 11.42 | 11.53 | 11.22 | 11.27 | 11.18 | -2.59% | 502,661 |
| Mar 18, 2026 | 11.81 | 11.90 | 11.56 | 11.57 | 11.48 | -2.69% | 386,647 |
| Mar 17, 2026 | 11.96 | 12.04 | 11.86 | 11.89 | 11.79 | 0.08% | 417,554 |
| Mar 16, 2026 | 11.79 | 12.02 | 11.68 | 11.88 | 11.78 | 2.50% | 544,768 |
| Mar 13, 2026 | 12.06 | 12.10 | 11.56 | 11.59 | 11.50 | -3.17% | 537,843 |
| Mar 12, 2026 | 12.01 | 12.22 | 11.70 | 11.97 | 11.87 | -4.32% | 573,660 |
| Mar 11, 2026 | 12.49 | 12.68 | 12.40 | 12.51 | 12.41 | -0.87% | 274,996 |
| Mar 10, 2026 | 12.47 | 12.82 | 12.38 | 12.62 | 12.52 | 1.69% | 373,341 |
| Mar 9, 2026 | 12.30 | 12.47 | 12.02 | 12.41 | 12.31 | -0.16% | 536,866 |
| Mar 6, 2026 | 12.64 | 12.80 | 12.38 | 12.43 | 12.33 | -3.12% | 532,390 |
| Mar 5, 2026 | 12.94 | 13.00 | 12.74 | 12.83 | 12.73 | -1.08% | 522,901 |
| Mar 4, 2026 | 12.96 | 13.03 | 12.73 | 12.97 | 12.87 | 0.46% | 418,925 |
| Mar 3, 2026 | 12.95 | 13.00 | 12.69 | 12.91 | 12.81 | -1.00% | 444,938 |
| Mar 2, 2026 | 12.89 | 13.23 | 12.75 | 13.04 | 12.94 | - | 770,781 |
| Feb 27, 2026 | 13.00 | 13.11 | 12.96 | 13.04 | 12.94 | 0.46% | 678,371 |
| Feb 26, 2026 | 12.95 | 13.03 | 12.82 | 12.98 | 12.88 | 0.15% | 662,617 |
| Feb 25, 2026 | 12.60 | 13.00 | 12.59 | 12.96 | 12.86 | 2.69% | 980,433 |
| Feb 24, 2026 | 12.32 | 12.67 | 12.05 | 12.62 | 12.52 | 2.60% | 1,369,159 |
| Feb 23, 2026 | 11.98 | 12.39 | 11.95 | 12.30 | 12.20 | 3.45% | 1,611,494 |
| Feb 20, 2026 | 11.93 | 11.98 | 11.36 | 11.89 | 11.79 | -0.17% | 1,438,914 |
| Feb 19, 2026 | 12.12 | 12.34 | 11.82 | 11.91 | 11.81 | 1.97% | 2,056,250 |
| Feb 18, 2026 | 11.83 | 11.83 | 11.56 | 11.68 | 11.59 | -2.01% | 955,946 |
| Feb 17, 2026 | 12.05 | 12.05 | 11.74 | 11.92 | 11.82 | -0.50% | 711,783 |
| Feb 13, 2026 | 11.95 | 12.09 | 11.87 | 11.98 | 11.88 | 1.01% | 803,496 |
| Feb 12, 2026 | 12.19 | 12.35 | 11.86 | 11.86 | 11.76 | -2.23% | 614,139 |
| Feb 11, 2026 | 12.00 | 12.15 | 11.95 | 12.13 | 12.03 | 2.10% | 723,876 |
| Feb 10, 2026 | 11.85 | 11.93 | 11.66 | 11.88 | 11.78 | 0.59% | 711,986 |
| Feb 9, 2026 | 11.58 | 11.81 | 11.47 | 11.81 | 11.72 | 1.72% | 585,217 |
| Feb 6, 2026 | 11.54 | 11.64 | 11.46 | 11.61 | 11.52 | 1.22% | 434,104 |
| Feb 5, 2026 | 11.40 | 11.54 | 11.40 | 11.47 | 11.38 | 0.09% | 502,405 |
| Feb 4, 2026 | 11.48 | 11.60 | 11.36 | 11.46 | 11.37 | 0.53% | 581,775 |
| Feb 3, 2026 | 11.30 | 11.44 | 11.29 | 11.40 | 11.31 | 1.15% | 491,751 |
| Feb 2, 2026 | 11.52 | 11.60 | 11.08 | 11.27 | 11.18 | -2.93% | 704,341 |
| Jan 30, 2026 | 11.40 | 11.65 | 11.28 | 11.61 | 11.52 | 1.75% | 759,401 |
| Jan 29, 2026 | 11.04 | 11.41 | 11.03 | 11.41 | 11.32 | 4.20% | 548,664 |
| Jan 28, 2026 | 10.98 | 11.11 | 10.93 | 10.95 | 10.86 | -0.18% | 431,774 |
| Jan 27, 2026 | 11.00 | 11.07 | 10.93 | 10.97 | 10.88 | 0.09% | 389,261 |
| Jan 26, 2026 | 10.90 | 11.02 | 10.80 | 10.96 | 10.87 | 1.39% | 631,917 |
| Jan 23, 2026 | 10.88 | 10.96 | 10.73 | 10.81 | 10.72 | -0.46% | 381,085 |
| Jan 22, 2026 | 10.85 | 11.11 | 10.81 | 10.86 | 10.77 | 0.84% | 859,989 |
| Jan 21, 2026 | 10.56 | 10.77 | 10.50 | 10.77 | 10.68 | 2.57% | 467,401 |
| Jan 20, 2026 | 10.64 | 10.66 | 10.48 | 10.50 | 10.42 | -1.87% | 385,810 |
| Jan 16, 2026 | 10.59 | 10.71 | 10.58 | 10.70 | 10.61 | 1.13% | 306,276 |
| Jan 15, 2026 | 10.53 | 10.61 | 10.48 | 10.58 | 10.50 | 0.09% | 433,416 |
| Jan 14, 2026 | 10.27 | 10.57 | 10.27 | 10.57 | 10.49 | 2.62% | 419,955 |
| Jan 13, 2026 | 10.34 | 10.40 | 10.27 | 10.30 | 10.22 | 0.19% | 299,102 |
| Jan 12, 2026 | 10.10 | 10.34 | 10.05 | 10.28 | 10.20 | 1.68% | 411,891 |
| Jan 9, 2026 | 10.14 | 10.20 | 10.07 | 10.11 | 10.03 | -0.20% | 246,583 |
| Jan 8, 2026 | 9.92 | 10.15 | 9.92 | 10.13 | 10.05 | 1.50% | 305,427 |
| Jan 7, 2026 | 10.03 | 10.09 | 9.80 | 9.98 | 9.90 | -0.89% | 459,512 |
| Jan 6, 2026 | 9.90 | 10.08 | 9.86 | 10.07 | 9.99 | 1.72% | 624,705 |
| Jan 5, 2026 | 9.70 | 9.93 | 9.69 | 9.90 | 9.82 | 2.38% | 671,523 |
| Jan 2, 2026 | 9.67 | 9.72 | 9.52 | 9.67 | 9.59 | -0.21% | 583,997 |
| Dec 31, 2025 | 9.63 | 9.72 | 9.63 | 9.69 | 9.55 | 0.62% | 541,816 |
| Dec 30, 2025 | 9.64 | 9.73 | 9.63 | 9.63 | 9.49 | 0.10% | 423,421 |
| Dec 29, 2025 | 9.70 | 9.73 | 9.62 | 9.62 | 9.48 | -1.03% | 522,927 |
| Dec 26, 2025 | 9.84 | 9.85 | 9.66 | 9.72 | 9.58 | -1.22% | 431,708 |
| Dec 24, 2025 | 9.80 | 9.87 | 9.75 | 9.84 | 9.70 | 0.61% | 244,398 |
| Dec 23, 2025 | 9.78 | 9.84 | 9.73 | 9.78 | 9.64 | -1.91% | 717,658 |
| Dec 22, 2025 | 10.05 | 10.07 | 9.93 | 9.97 | 9.63 | -0.70% | 583,139 |
| Dec 19, 2025 | 10.31 | 10.37 | 10.02 | 10.04 | 9.70 | -3.46% | 1,113,751 |
| Dec 18, 2025 | 10.42 | 10.53 | 10.37 | 10.40 | 10.05 | -0.19% | 415,904 |
| Dec 17, 2025 | 10.22 | 10.48 | 10.22 | 10.42 | 10.07 | 1.76% | 749,616 |
| Dec 16, 2025 | 10.10 | 10.27 | 10.10 | 10.24 | 9.89 | 1.69% | 575,262 |
| Dec 15, 2025 | 10.15 | 10.26 | 10.06 | 10.07 | 9.73 | -0.20% | 684,248 |
| Dec 12, 2025 | 10.02 | 10.11 | 9.95 | 10.09 | 9.75 | 1.00% | 478,969 |
| Dec 11, 2025 | 10.00 | 10.01 | 9.95 | 9.99 | 9.65 | 0.10% | 434,000 |
| Dec 10, 2025 | 10.02 | 10.05 | 9.97 | 9.98 | 9.64 | -0.20% | 455,407 |
| Dec 9, 2025 | 10.05 | 10.13 | 9.99 | 10.00 | 9.66 | - | 573,085 |
| Dec 8, 2025 | 10.00 | 10.06 | 9.97 | 10.00 | 9.66 | 0.50% | 566,835 |
| Dec 5, 2025 | 9.96 | 10.08 | 9.95 | 9.95 | 9.61 | - | 361,786 |
| Dec 4, 2025 | 10.05 | 10.05 | 9.93 | 9.95 | 9.61 | -0.50% | 349,150 |
| Dec 3, 2025 | 9.86 | 10.00 | 9.83 | 10.00 | 9.66 | 1.73% | 495,421 |