Dark

FPI
Farmland Partners Inc.
stock NYSE

At Close

Jul 29, 2026 3:59:56 PM EDT

9.52USD-0.262%(-0.03)396,820

8.20Bid 10.94Ask 2.74Spread

Pre-market

Jul 29, 2026 9:06:30 AM EDT

9.69USD+1.466%(+0.14)633

After-hours

Jul 29, 2026 4:15:30 PM EDT

9.69USD+1.784%(+0.17)1,101

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	9.6000	9.630000	9.480000	9.5200	-0.314%	396,820	0.000%
2026-07-28	9.6500	9.730000	9.550000	9.5500	-0.728%	315,315	-0.314%
2026-07-27	9.6500	9.680000	9.580000	9.6200	+0.208%	323,127	-1.040%
2026-07-24	9.5700	9.660000	9.570000	9.6000	+0.418%	281,852	-0.833%
2026-07-23	9.6200	9.640000	9.515000	9.5600	-1.240%	295,929	-0.418%
2026-07-22	9.7500	9.770000	9.630000	9.6800	-0.309%	243,770	-1.653%
2026-07-21	9.6400	9.710000	9.590000	9.7100	+0.831%	320,570	-1.957%
2026-07-20	9.7800	9.780000	9.575000	9.6300	-0.824%	382,629	-1.142%
2026-07-17	9.8200	9.917500	9.650000	9.7100	-1.221%	417,296	-1.957%
2026-07-16	9.5800	9.860000	9.580000	9.8300	+2.610%	445,805	-3.154%
2026-07-15	9.6700	9.810000	9.560000	9.5800	-0.828%	402,587	-0.626%
2026-07-14	9.6100	9.707600	9.560000	9.6600	+0.625%	296,064	-1.449%
2026-07-13	9.6100	9.668000	9.525000	9.6000	0.000%	418,503	-0.833%
2026-07-10	9.4900	9.620000	9.472000	9.6000	+1.266%	454,389	-0.833%
2026-07-09	9.6000	9.600000	9.470000	9.4800	-1.147%	455,359	+0.422%
2026-07-08	9.5700	9.600000	9.500000	9.5900	+0.104%	440,004	-0.730%
2026-07-07	9.5700	9.710000	9.520000	9.5800	+0.630%	482,601	-0.626%
2026-07-06	9.6500	9.670000	9.520000	9.5200	-1.957%	464,490	0.000%
2026-07-02	9.7600	9.790000	9.654100	9.7100	+0.518%	309,470	-1.957%
2026-07-01	9.5800	9.720000	9.580000	9.6600	-0.207%	342,104	-1.449%
2026-06-30	9.7500	9.795000	9.585825	9.6800	-0.921%	643,352	-1.653%
2026-06-29	9.8700	9.895000	9.770000	9.7700	-1.413%	651,000	-2.559%
2026-06-26	9.6400	9.920000	9.640000	9.9100	+3.229%	1,268,419	-3.935%
2026-06-25	9.7700	9.800000	9.590000	9.6000	-1.235%	471,043	-0.833%
2026-06-24	9.8000	9.905000	9.720000	9.7200	-1.119%	507,790	-2.058%
2026-06-23	9.7200	9.860000	9.710000	9.8300	+1.340%	364,427	-3.154%
2026-06-22	9.7500	9.775000	9.690000	9.7000	-0.615%	346,666	-1.856%
2026-06-18	9.7000	9.790000	9.660000	9.7600	+0.722%	416,977	-2.459%
2026-06-17	9.7900	9.820000	9.610000	9.6900	-1.122%	507,340	-1.754%
2026-06-16	9.8000	9.930000	9.665000	9.8000	+0.410%	492,097	-2.857%
2026-06-15	10.1000	10.100000	9.750000	9.7600	-2.204%	518,119	-2.459%
2026-06-12	9.9500	10.035700	9.940000	9.9800	+0.910%	358,613	-4.609%
2026-06-11	9.9400	9.999900	9.860000	9.8900	-0.202%	407,892	-3.741%
2026-06-10	10.2100	10.260000	9.890000	9.9100	-3.505%	605,217	-3.935%
2026-06-09	10.2000	10.420000	10.170000	10.2700	+1.382%	368,319	-7.303%
2026-06-08	10.4200	10.490000	10.130000	10.1300	-1.936%	379,693	-6.022%
2026-06-05	10.2500	10.485000	10.250000	10.3300	+0.486%	364,711	-7.841%
2026-06-04	10.3100	10.420000	10.210000	10.2800	-0.291%	349,060	-7.393%
2026-06-03	10.3400	10.390000	10.270000	10.3100	-0.674%	364,866	-7.662%
2026-06-02	10.2900	10.430000	10.280600	10.3800	+0.777%	303,064	-8.285%
2026-06-01	10.2200	10.340000	10.220000	10.3000	+0.292%	396,090	-7.573%
2026-05-29	10.4000	10.415000	10.270000	10.2700	-1.345%	397,355	-7.303%
2026-05-28	10.4100	10.499300	10.410000	10.4100	-0.383%	330,453	-8.549%
2026-05-27	10.4700	10.565000	10.450000	10.4500	+0.096%	276,423	-8.900%
2026-05-26	10.4500	10.615000	10.420000	10.4400	+0.096%	368,601	-8.812%
2026-05-22	10.5200	10.570000	10.380000	10.4300	-0.382%	249,106	-8.725%
2026-05-21	10.4300	10.515000	10.345000	10.4700	+0.384%	253,147	-9.074%
2026-05-20	10.2200	10.485000	10.220000	10.4300	+2.355%	352,749	-8.725%
2026-05-19	10.3800	10.380000	10.190000	10.1900	-1.925%	320,026	-6.575%
2026-05-18	10.2200	10.425000	10.214100	10.3900	+2.264%	326,084	-8.373%
2026-05-15	10.2700	10.270000	10.135000	10.1600	-1.836%	413,674	-6.299%
2026-05-14	10.4700	10.505100	10.300000	10.3500	-0.481%	338,570	-8.019%
2026-05-13	10.3500	10.420000	10.285000	10.4000	0.000%	434,386	-8.462%
2026-05-12	10.3900	10.500000	10.335000	10.4000	-0.192%	290,222	-8.462%
2026-05-11	10.5600	10.620000	10.355000	10.4200	-1.512%	384,294	-8.637%
2026-05-08	10.6200	10.650000	10.570000	10.5800	0.000%	276,586	-10.019%
2026-05-07	10.6700	10.800000	10.570000	10.5800	-0.936%	356,684	-10.019%
2026-05-06	10.6200	10.760000	10.600000	10.6800	+1.041%	327,466	-10.861%
2026-05-05	10.5300	10.659900	10.520000	10.5700	+0.380%	358,083	-9.934%
2026-05-04	10.6200	10.755000	10.490000	10.5300	-1.681%	343,768	-9.592%
2026-05-01	10.7800	10.885000	10.570000	10.7100	-0.372%	592,389	-11.111%
2026-04-30	11.2100	11.455000	10.740000	10.7500	-6.359%	631,936	-11.442%
2026-04-29	11.5000	11.570000	11.350000	11.4800	-0.520%	375,279	-17.073%
2026-04-28	11.6800	11.700000	11.540000	11.5400	-1.114%	281,864	-17.504%
2026-04-27	11.7100	11.830000	11.660000	11.6700	-0.342%	223,064	-18.423%
2026-04-24	11.6500	11.730000	11.570000	11.7100	+0.948%	269,631	-18.702%
2026-04-23	11.5100	11.660000	11.510000	11.6000	+0.694%	146,212	-17.931%
2026-04-22	11.5900	11.699900	11.510000	11.5200	-0.432%	169,530	-17.361%
2026-04-21	11.7300	11.740000	11.535000	11.5700	-1.616%	304,077	-17.718%
2026-04-20	11.6800	11.820700	11.670000	11.7600	-0.254%	234,156	-19.048%
2026-04-17	11.6200	11.800000	11.610000	11.7900	+2.166%	298,477	-19.254%
2026-04-16	11.5000	11.610600	11.485000	11.5400	+0.087%	262,897	-17.504%
2026-04-15	11.7300	11.840000	11.505000	11.5300	-2.122%	327,682	-17.433%
2026-04-14	11.7300	11.870000	11.690000	11.7800	+0.770%	256,496	-19.185%
2026-04-13	11.7000	11.700000	11.543500	11.6900	-0.511%	303,404	-18.563%
2026-04-10	11.7900	11.820000	11.675000	11.7500	+0.171%	357,902	-18.979%
2026-04-09	11.6200	11.850000	11.560000	11.7300	+0.947%	414,953	-18.841%
2026-04-08	11.7500	11.770000	11.530000	11.6200	+0.693%	289,835	-18.072%
2026-04-07	11.4200	11.565000	11.365000	11.5400	+1.051%	263,531	-17.504%
2026-04-06	11.4000	11.538900	11.375500	11.4200	-0.087%	343,167	-16.637%
2026-04-02	11.1500	11.479900	11.150000	11.4300	+1.600%	328,806	-16.710%
2026-04-01	11.1600	11.290000	11.145000	11.2500	+0.178%	481,278	-15.378%
2026-03-31	11.3200	11.320000	11.030000	11.2300	+1.354%	500,488	-15.227%
2026-03-30	10.9600	11.180000	10.860000	11.0800	+1.838%	478,037	-14.079%
2026-03-27	10.9300	11.060000	10.835000	10.8800	-1.181%	400,329	-12.500%
2026-03-26	10.9800	11.040000	10.920000	11.0100	-0.272%	333,593	-13.533%
2026-03-25	11.2300	11.230000	10.980000	11.0400	-0.451%	287,139	-13.768%
2026-03-24	10.8700	11.140000	10.850000	11.0900	+0.727%	433,526	-14.157%
2026-03-23	11.0400	11.205000	10.830000	11.0100	+1.568%	528,513	-13.533%
2026-03-20	11.3000	11.300000	10.770000	10.8400	-3.815%	822,026	-12.177%
2026-03-19	11.4200	11.525000	11.220000	11.2700	-2.593%	502,662	-15.528%
2026-03-18	11.8100	11.900000	11.560000	11.5700	-2.691%	386,648	-17.718%
2026-03-17	11.9600	12.040000	11.860000	11.8900	+0.084%	417,555	-19.933%
2026-03-16	11.7900	12.020000	11.680000	11.8800	+2.502%	544,768	-19.865%
2026-03-13	12.0600	12.097500	11.555000	11.5900	-3.175%	537,844	-17.860%
2026-03-12	12.0100	12.215000	11.700000	11.9700	-4.317%	573,661	-20.468%
2026-03-11	12.4900	12.680000	12.400000	12.5100	-0.872%	274,997	-23.901%
2026-03-10	12.4700	12.815000	12.375000	12.6200	+1.692%	373,342	-24.564%
2026-03-09	12.3000	12.470000	12.020000	12.4100	-0.161%	536,866	-23.288%
2026-03-06	12.6400	12.800000	12.380100	12.4300	-3.118%	532,390	-23.411%
2026-03-05	12.9400	12.999900	12.737200	12.8300	-1.079%	522,901	-25.799%
2026-03-04	12.9600	13.028000	12.730000	12.9700	+0.465%	418,925	-26.600%
2026-03-03	12.9500	13.000000	12.690100	12.9100	-0.997%	444,938	-26.259%
2026-03-02	12.8900	13.225000	12.745100	13.0400	0.000%	770,781	-26.994%
2026-02-27	13.0000	13.110000	12.960000	13.0400	+0.462%	678,372	-26.994%
2026-02-26	12.9500	13.025000	12.815000	12.9800	+0.154%	660,295	-26.656%
2026-02-25	12.6000	13.000000	12.590000	12.9600	+2.694%	980,434	-26.543%
2026-02-24	12.3200	12.665000	12.050000	12.6200	+2.602%	1,369,159	-24.564%
2026-02-23	11.9800	12.392300	11.945000	12.3000	+3.448%	1,611,494	-22.602%
2026-02-20	11.9300	11.975000	11.360000	11.8900	-0.168%	1,438,914	-19.933%
2026-02-19	12.1200	12.340000	11.820000	11.9100	+1.969%	2,056,250	-20.067%
2026-02-18	11.8300	11.830000	11.560000	11.6800	-2.013%	955,946	-18.493%
2026-02-17	12.0500	12.050000	11.735000	11.9200	-0.501%	711,783	-20.134%
2026-02-13	11.9500	12.085000	11.870000	11.9800	+1.012%	803,496	-20.534%
2026-02-12	12.1900	12.350000	11.860000	11.8600	-2.226%	614,039	-19.730%
2026-02-11	12.0000	12.150000	11.950000	12.1300	+2.104%	723,876	-21.517%
2026-02-10	11.8500	11.930000	11.660000	11.8800	+0.593%	711,986	-19.865%
2026-02-09	11.5800	11.810000	11.473900	11.8100	+1.723%	585,217	-19.390%
2026-02-06	11.5400	11.640000	11.460000	11.6100	+1.221%	434,104	-18.002%
2026-02-05	11.4000	11.540000	11.400000	11.4700	+0.087%	502,405	-17.001%
2026-02-04	11.4800	11.595000	11.360000	11.4600	+0.526%	581,775	-16.928%
2026-02-03	11.3000	11.435000	11.290000	11.4000	+1.154%	491,751	-16.491%
2026-02-02	11.5200	11.600000	11.075000	11.2700	-2.929%	704,341	-15.528%
2026-01-30	11.4000	11.645000	11.280000	11.6100	+1.753%	759,401	-18.002%
2026-01-29	11.0400	11.410000	11.030000	11.4100	+4.201%	548,664	-16.564%
2026-01-28	10.9800	11.109000	10.930000	10.9500	-0.182%	431,774	-13.059%
2026-01-27	11.0000	11.070000	10.930000	10.9700	+0.091%	389,261	-13.218%
2026-01-26	10.9000	11.020000	10.803900	10.9600	+1.388%	630,769	-13.139%
2026-01-23	10.8800	10.960000	10.730000	10.8100	-0.460%	381,085	-11.933%
2026-01-22	10.8500	11.110000	10.810000	10.8600	+0.836%	859,989	-12.339%
2026-01-21	10.5600	10.770000	10.500000	10.7700	+2.571%	467,401	-11.606%
2026-01-20	10.6400	10.655000	10.480000	10.5000	-1.869%	385,710	-9.333%
2026-01-16	10.5900	10.710000	10.580000	10.7000	+1.134%	306,176	-11.028%
2026-01-15	10.5300	10.610000	10.480000	10.5800	+0.095%	432,816	-10.019%
2026-01-14	10.2700	10.570000	10.270000	10.5700	+2.621%	419,955	-9.934%
2026-01-13	10.3400	10.400000	10.265000	10.3000	+0.195%	298,985	-7.573%
2026-01-12	10.1000	10.340000	10.050000	10.2800	+1.682%	411,816	-7.393%
2026-01-09	10.1400	10.200000	10.070000	10.1100	-0.197%	240,586	-5.836%
2026-01-08	9.9200	10.145000	9.920000	10.1300	+1.503%	305,427	-6.022%
2026-01-07	10.0300	10.085600	9.795000	9.9800	-0.894%	458,391	-4.609%
2026-01-06	9.9000	10.075000	9.860000	10.0700	+1.717%	620,913	-5.462%
2026-01-05	9.7000	9.925000	9.690000	9.9000	+2.378%	670,586	-3.838%
2026-01-02	9.6700	9.720000	9.520000	9.6700	-0.206%	583,997	-1.551%
2025-12-31	9.6300	9.720000	9.630000	9.6900	+0.623%	541,816	-1.754%
2025-12-30	9.6400	9.730000	9.630000	9.6300	+0.104%	423,421	-1.142%
2025-12-29	9.7000	9.728700	9.620000	9.6200	-1.029%	522,927	-1.040%
2025-12-26	9.8400	9.845000	9.660000	9.7200	-1.220%	431,708	-2.058%
2025-12-24	9.8000	9.870000	9.744500	9.8400	+0.613%	244,398	-3.252%
2025-12-23	9.7800	9.840000	9.730000	9.7800	-1.906%	717,658	-2.658%
2025-12-22	10.0500	10.070000	9.930000	9.9700	-0.697%	583,139	-4.514%
2025-12-19	10.3100	10.370000	10.020000	10.0400	-3.462%	1,113,574	-5.179%
2025-12-18	10.4200	10.530000	10.365000	10.4000	-0.192%	415,904	-8.462%
2025-12-17	10.2200	10.480000	10.220000	10.4200	+1.758%	749,616	-8.637%
2025-12-16	10.1000	10.270000	10.100000	10.2400	+1.688%	575,262	-7.031%
2025-12-15	10.1500	10.254500	10.060000	10.0700	-0.198%	684,248	-5.462%
2025-12-12	10.0200	10.105000	9.950000	10.0900	+1.001%	478,969	-5.649%
2025-12-11	10.0000	10.005000	9.950000	9.9900	+0.100%	433,000	-4.705%
2025-12-10	10.0200	10.050000	9.965000	9.9800	-0.200%	455,407	-4.609%
2025-12-09	10.0500	10.125000	9.990000	10.0000	0.000%	572,910	-4.800%
2025-12-08	10.0000	10.055000	9.969800	10.0000	+0.503%	566,835	-4.800%
2025-12-05	9.9600	10.080000	9.945000	9.9500	0.000%	361,786	-4.322%
2025-12-04	10.0500	10.050000	9.925000	9.9500	-0.500%	349,150	-4.322%
2025-12-03	9.8600	10.000000	9.830000	10.0000	+1.729%	495,421	-4.800%
2025-12-02	9.7300	9.910000	9.650000	9.8300	+1.132%	576,808	-3.154%
2025-12-01	9.7700	9.800000	9.655000	9.7200	-1.220%	520,780	-2.058%
2025-11-28	9.7800	9.840000	9.670000	9.8400	+0.716%	578,210	-3.252%
2025-11-26	9.6100	9.840000	9.610000	9.7700	+1.139%	676,048	-2.559%
2025-11-25	9.6300	9.745000	9.610000	9.6600	+0.835%	734,581	-1.449%
2025-11-24	9.5700	9.630000	9.520000	9.5800	-0.104%	1,738,895	-0.626%
2025-11-21	9.4800	9.675000	9.465000	9.5900	+1.481%	420,068	-0.730%
2025-11-20	9.5000	9.520000	9.420000	9.4500	+0.532%	428,567	+0.741%
2025-11-19	9.4500	9.480000	9.365000	9.4000	-1.053%	363,550	+1.277%
2025-11-18	9.5900	9.590000	9.400000	9.5000	-0.628%	505,367	+0.211%
2025-11-17	9.7200	9.730000	9.535000	9.5600	-1.443%	342,673	-0.418%
2025-11-14	9.7500	9.793700	9.605000	9.7000	-0.818%	418,459	-1.856%
2025-11-13	9.7500	9.870000	9.700000	9.7800	+0.102%	614,525	-2.658%
2025-11-12	9.7500	9.829244	9.670000	9.7700	+0.205%	435,625	-2.559%
2025-11-11	9.7900	9.875000	9.735000	9.7500	+0.103%	429,018	-2.359%
2025-11-10	9.7500	9.790000	9.630000	9.7400	+0.412%	489,271	-2.259%
2025-11-07	9.7300	9.779900	9.630000	9.7000	-0.308%	546,507	-1.856%
2025-11-06	9.8500	9.960000	9.730000	9.7300	-1.816%	550,421	-2.158%
2025-11-05	9.9400	9.975000	9.850000	9.9100	+0.202%	554,582	-3.935%
2025-11-04	10.0700	10.085000	9.779900	9.8900	-2.273%	824,158	-3.741%
2025-11-03	10.0000	10.135000	9.890000	10.1200	+0.897%	771,956	-5.929%
2025-10-31	10.2700	10.270000	9.900000	10.0300	-2.716%	572,720	-5.085%
2025-10-30	10.2000	10.550000	10.160000	10.3100	+2.079%	769,581	-7.662%
2025-10-29	10.2500	10.270000	10.005000	10.1000	-1.846%	443,722	-5.743%
2025-10-28	10.2000	10.290000	10.150000	10.2900	+0.292%	300,382	-7.483%
2025-10-27	10.2500	10.347600	10.230000	10.2600	+0.293%	277,617	-7.212%
2025-10-24	10.2800	10.315000	10.195000	10.2300	-0.583%	281,267	-6.940%
2025-10-23	10.2700	10.300000	10.145000	10.2900	+0.882%	301,128	-7.483%
2025-10-22	10.2300	10.275000	10.110000	10.2000	-0.196%	353,507	-6.667%
2025-10-21	10.3300	10.358900	10.170000	10.2200	-0.873%	267,850	-6.849%
2025-10-20	10.2600	10.360000	10.220000	10.3100	+0.979%	336,516	-7.662%
2025-10-17	10.2500	10.370000	10.210000	10.2100	-1.543%	405,198	-6.758%
2025-10-16	10.3000	10.660000	10.300000	10.3700	+1.171%	614,494	-8.197%
2025-10-15	10.2500	10.445000	10.250000	10.2500	+0.098%	391,200	-7.122%
2025-10-14	10.2500	10.335000	10.190000	10.2400	-0.195%	300,297	-7.031%
2025-10-13	10.2100	10.280000	10.130000	10.2600	+0.588%	300,098	-7.212%
2025-10-10	10.4900	10.535000	10.195000	10.2000	-2.765%	475,581	-6.667%
2025-10-09	10.4700	10.506100	10.410000	10.4900	+0.095%	221,426	-9.247%
2025-10-08	10.4800	10.516500	10.415000	10.4800	+0.096%	346,724	-9.160%
2025-10-07	10.5000	10.570000	10.440100	10.4700	-0.664%	295,977	-9.074%
2025-10-06	10.7000	10.700000	10.530000	10.5400	-1.495%	415,723	-9.677%
2025-10-03	10.7800	10.850000	10.655000	10.7000	-0.280%	267,048	-11.028%
2025-10-02	10.7900	10.800000	10.555000	10.7300	-0.832%	442,454	-11.277%
2025-10-01	10.8000	10.856200	10.715000	10.8200	-0.551%	304,540	-12.015%
2025-09-30	10.8100	10.945000	10.800000	10.8800	+0.555%	295,349	-12.500%
2025-09-29	10.9200	10.920000	10.775000	10.8200	-0.825%	397,400	-12.015%
2025-09-26	10.8500	10.930000	10.825000	10.9100	+1.019%	274,174	-12.741%
2025-09-25	10.9300	10.960000	10.800000	10.8000	-1.189%	345,009	-11.852%
2025-09-24	10.9000	10.970000	10.885000	10.9300	+0.367%	315,654	-12.900%
2025-09-23	10.9000	10.985000	10.850000	10.8900	0.000%	306,970	-12.580%
2025-09-22	10.9000	10.903400	10.770000	10.8900	-0.366%	407,112	-12.580%
2025-09-19	11.0400	11.070000	10.910000	10.9300	-1.265%	380,284	-12.900%
2025-09-18	10.9200	11.080000	10.860000	11.0700	+1.374%	386,844	-14.002%
2025-09-17	11.0000	11.150000	10.890000	10.9200	-0.456%	386,982	-12.821%
2025-09-16	10.9000	11.060000	10.880300	10.9700	+0.458%	322,529	-13.218%
2025-09-15	10.9000	10.950000	10.820000	10.9200	+0.275%	325,041	-12.821%
2025-09-12	10.9300	10.985000	10.860000	10.8900	-0.275%	285,385	-12.580%
2025-09-11	10.6300	10.940000	10.630000	10.9200	+2.343%	341,819	-12.821%
2025-09-10	10.7300	10.770000	10.600000	10.6700	-0.373%	291,063	-10.778%
2025-09-09	10.6300	10.790000	10.630000	10.7100	+0.469%	306,675	-11.111%
2025-09-08	10.6100	10.680000	10.515000	10.6600	-0.560%	326,834	-10.694%
2025-09-05	10.7600	10.870000	10.650000	10.7200	-0.279%	331,758	-11.194%
2025-09-04	10.6300	10.760000	10.610000	10.7500	+1.320%	231,148	-11.442%
2025-09-03	10.6400	10.720000	10.610000	10.6100	-0.562%	365,640	-10.273%
2025-09-02	10.9300	10.965000	10.660000	10.6700	-3.176%	377,449	-10.778%
2025-08-29	11.0300	11.046500	10.970000	11.0200	+0.091%	235,779	-13.612%
2025-08-28	11.1100	11.110000	10.900000	11.0100	-0.452%	243,894	-13.533%
2025-08-27	11.0100	11.120000	11.000000	11.0600	+0.545%	306,894	-13.924%
2025-08-26	10.9200	11.075000	10.890000	11.0000	+0.733%	291,946	-13.455%
2025-08-25	11.0300	11.075000	10.920000	10.9200	-1.087%	151,483	-12.821%
2025-08-22	10.9300	11.120000	10.875000	11.0400	+1.657%	312,028	-13.768%
2025-08-21	10.7900	10.907300	10.758100	10.8600	0.000%	189,104	-12.339%
2025-08-20	10.8200	10.895000	10.780000	10.8600	+0.185%	193,518	-12.339%
2025-08-19	10.7800	10.950000	10.725000	10.8400	+1.976%	273,080	-12.177%
2025-08-18	10.8100	10.840000	10.630000	10.6300	-1.756%	339,663	-10.442%
2025-08-15	10.7500	10.825000	10.685000	10.8200	+0.839%	724,234	-12.015%
2025-08-14	10.7900	10.815400	10.700000	10.7300	-1.560%	283,180	-11.277%
2025-08-13	10.8000	10.910000	10.760000	10.9000	+1.207%	254,908	-12.661%
2025-08-12	10.7800	10.856500	10.683800	10.7700	+0.373%	291,162	-11.606%
2025-08-11	10.8900	10.915000	10.610000	10.7300	-1.650%	326,128	-11.277%
2025-08-08	10.9000	10.970000	10.840000	10.9100	+0.276%	411,304	-12.741%
2025-08-07	10.8700	10.915000	10.750000	10.8800	+0.369%	365,853	-12.500%
2025-08-06	10.8500	10.913800	10.795000	10.8400	-0.184%	366,972	-12.177%
2025-08-05	10.7700	10.910000	10.745000	10.8600	+1.023%	441,534	-12.339%
2025-08-04	10.6400	10.850000	10.630000	10.7500	+1.320%	565,654	-11.442%
2025-08-01	10.4900	10.680000	10.490000	10.6100	+1.337%	533,595	-10.273%
2025-07-31	10.5100	10.645000	10.434800	10.4700	-0.852%	489,041	-9.074%
2025-07-30	10.6800	10.845000	10.520000	10.5600	-1.031%	515,691	-9.848%
2025-07-29	10.5700	10.805000	10.570000	10.6700	+1.522%	606,334	-10.778%
2025-07-28	10.5800	10.700000	10.425000	10.5100	-0.755%	661,052	-9.420%
2025-07-25	11.2700	11.290000	10.470000	10.5900	-6.366%	711,801	-10.104%
2025-07-24	11.5000	11.580000	11.300000	11.3100	-0.352%	495,970	-15.827%
2025-07-23	11.2800	11.370000	11.170000	11.3500	+0.531%	311,720	-16.123%
2025-07-22	11.3500	11.370000	11.000000	11.2900	-0.965%	528,197	-15.678%
2025-07-21	11.4900	11.615000	11.400000	11.4000	-0.350%	599,157	-16.491%
2025-07-18	11.3900	11.465000	11.291100	11.4400	+0.971%	342,189	-16.783%
2025-07-17	11.2000	11.370000	11.200000	11.3300	+1.070%	430,922	-15.975%
2025-07-16	11.1900	11.275000	11.090000	11.2100	+0.358%	320,790	-15.076%
2025-07-15	11.2800	11.340000	11.130000	11.1700	-1.325%	414,052	-14.772%
2025-07-14	11.0800	11.320000	11.045800	11.3200	+2.166%	415,555	-15.901%
2025-07-11	11.0000	11.080000	10.970000	11.0800	-0.180%	438,060	-14.079%
2025-07-10	11.1500	11.240000	11.095000	11.1000	-0.716%	338,592	-14.234%
2025-07-09	11.3900	11.390000	11.130000	11.1800	-1.498%	430,722	-14.848%
2025-07-08	11.4100	11.470000	11.340000	11.3500	-0.526%	385,745	-16.123%
2025-07-07	11.5900	11.640000	11.410000	11.4100	-1.553%	459,741	-16.564%
2025-07-03	11.5700	11.685000	11.550000	11.5900	0.000%	251,124	-17.860%
2025-07-02	11.4900	11.590000	11.431300	11.5900	+1.223%	416,465	-17.860%
2025-07-01	11.4600	11.550000	11.435000	11.4500	-0.521%	414,968	-16.856%
2025-06-30	11.5000	11.545000	11.370000	11.5100	+0.261%	495,112	-17.289%
2025-06-27	11.4700	11.545000	11.420000	11.4800	-0.174%	818,330	-17.073%
2025-06-26	11.2900	11.510000	11.285000	11.5000	+2.131%	537,370	-17.217%
2025-06-25	11.3100	11.370000	11.245000	11.2600	-0.177%	490,320	-15.453%
2025-06-24	11.4900	11.510000	11.280000	11.2800	-1.742%	502,588	-15.603%
2025-06-23	11.2500	11.520000	11.240000	11.4800	+1.863%	620,614	-17.073%
2025-06-20	11.3600	11.500000	11.250000	11.2700	-0.792%	677,399	-15.528%
2025-06-18	11.4200	11.510000	11.360000	11.3600	-0.525%	425,516	-16.197%
2025-06-17	11.4500	11.590000	11.395000	11.4200	-0.609%	705,370	-16.637%
2025-06-16	11.5000	11.570000	11.440000	11.4900	+0.613%	396,183	-17.145%
2025-06-13	11.4200	11.530000	11.390000	11.4200	-0.696%	546,485	-16.637%
2025-06-12	11.3500	11.500000	11.350000	11.5000	+0.087%	399,639	-17.217%
2025-06-11	11.7000	11.725300	11.400000	11.4900	-1.711%	632,199	-17.145%
2025-06-10	11.7600	11.840000	11.680000	11.6900	-0.848%	324,681	-18.563%
2025-06-09	11.5700	11.790000	11.530000	11.7900	+2.078%	343,912	-19.254%
2025-06-06	11.6000	11.650000	11.500000	11.5500	+0.610%	292,782	-17.576%
2025-06-05	11.4300	11.540000	11.410000	11.4800	+0.437%	422,805	-17.073%
2025-06-04	11.4700	11.550000	11.430000	11.4300	-0.436%	279,292	-16.710%
2025-06-03	11.4600	11.555000	11.380000	11.4800	+0.175%	392,286	-17.073%
2025-06-02	11.2400	11.545000	11.240000	11.4600	+1.237%	548,152	-16.928%
2025-05-30	11.2100	11.416500	11.151100	11.3200	+0.891%	632,447	-15.901%
2025-05-29	11.1800	11.380000	11.180000	11.2200	+0.358%	561,059	-15.152%
2025-05-28	11.2100	11.310000	11.109000	11.1800	0.000%	536,808	-14.848%
2025-05-27	10.8300	11.200000	10.760000	11.1800	+4.000%	362,620	-14.848%
2025-05-23	10.8000	10.895000	10.690000	10.7500	-0.555%	358,572	-11.442%
2025-05-22	10.4700	10.820000	10.465000	10.8100	+3.643%	416,156	-11.933%
2025-05-21	10.6000	10.720000	10.410000	10.4300	-2.341%	503,222	-8.725%
2025-05-20	10.5000	10.760000	10.500000	10.6800	+1.521%	319,966	-10.861%
2025-05-19	10.4400	10.535000	10.374700	10.5200	-0.284%	186,040	-9.506%
2025-05-16	10.5500	10.560000	10.450000	10.5500	+0.476%	308,780	-9.763%
2025-05-15	10.3200	10.515000	10.290000	10.5000	+2.140%	238,275	-9.333%
2025-05-14	10.3500	10.410000	10.260000	10.2800	-1.154%	364,230	-7.393%
2025-05-13	10.2600	10.500000	10.184000	10.4000	+1.761%	880,459	-8.462%
2025-05-12	10.3900	10.430000	10.180000	10.2200	+0.988%	642,265	-6.849%
2025-05-09	10.0000	10.120000	9.920000	10.1200	+1.301%	475,410	-5.929%
2025-05-08	10.1300	10.130000	9.830000	9.9900	-0.299%	327,224	-4.705%
2025-05-07	10.2600	10.270000	9.975000	10.0200	-1.861%	309,703	-4.990%
2025-05-06	10.3600	10.400000	10.155000	10.2100	-2.015%	217,592	-6.758%
2025-05-05	10.3900	10.480000	10.280000	10.4200	+0.385%	404,862	-8.637%
2025-05-02	10.1300	10.485000	10.120000	10.3800	+3.078%	356,347	-8.285%
2025-05-01	10.0300	10.105000	9.960000	10.0700	+0.099%	225,500	-5.462%
2025-04-30	9.9500	10.080000	9.870000	10.0600	0.000%	364,991	-5.368%
2025-04-29	10.0600	10.090000	9.995000	10.0600	-0.593%	287,059	-5.368%
2025-04-28	10.0300	10.140000	10.000000	10.1200	+0.497%	390,930	-5.929%
2025-04-25	9.7800	10.140000	9.690000	10.0700	+2.546%	658,083	-5.462%
2025-04-24	9.8600	9.860000	9.730000	9.8200	-0.507%	448,524	-3.055%
2025-04-23	10.0000	10.070000	9.830000	9.8700	-0.202%	580,149	-3.546%
2025-04-22	9.9500	9.980000	9.820000	9.8900	+0.203%	373,857	-3.741%
2025-04-21	9.9600	10.000000	9.759900	9.8700	-1.201%	463,683	-3.546%
2025-04-17	10.0400	10.193000	9.970000	9.9900	-0.399%	350,161	-4.705%
2025-04-16	10.0700	10.140000	9.975000	10.0300	-0.397%	455,354	-5.085%
2025-04-15	10.0100	10.200000	10.010000	10.0700	+0.299%	403,670	-5.462%
2025-04-14	10.1100	10.200000	9.950000	10.0400	-0.199%	358,681	-5.179%
2025-04-11	9.7500	10.070000	9.665000	10.0600	+2.653%	397,437	-5.368%
2025-04-10	10.0700	10.305000	9.660000	9.8000	-4.483%	461,475	-2.857%
2025-04-09	9.7500	10.400000	9.720000	10.2600	+4.057%	584,520	-7.212%
2025-04-08	10.4600	10.460000	9.765000	9.8600	-3.428%	383,945	-3.448%
2025-04-07	10.4100	10.700000	10.141000	10.2100	-3.497%	595,231	-6.758%
2025-04-04	10.7200	10.830000	10.380000	10.5800	-2.757%	418,111	-10.019%
2025-04-03	10.9100	11.180000	10.770000	10.8800	-1.538%	385,112	-12.500%
2025-04-02	11.0700	11.100000	10.940000	11.0500	-0.808%	236,320	-13.846%
2025-04-01	11.0600	11.160000	10.940000	11.1400	-0.090%	280,411	-14.542%
2025-03-31	11.1500	11.230000	11.070000	11.1500	-0.179%	354,896	-14.619%
2025-03-28	11.1600	11.170000	11.050000	11.1700	+0.090%	197,242	-14.772%
2025-03-27	11.0300	11.190000	11.030000	11.1600	+0.904%	199,450	-14.695%
2025-03-26	11.0600	11.087800	10.970000	11.0600	+0.090%	183,749	-13.924%
2025-03-25	11.0400	11.100000	10.940000	11.0500	-0.181%	333,088	-13.846%
2025-03-24	11.0300	11.090000	10.950000	11.0700	+1.096%	298,044	-14.002%
2025-03-21	10.9500	11.030000	10.800000	10.9500	-0.905%	466,993	-13.059%
2025-03-20	10.9400	11.050000	10.900000	11.0500	+0.455%	225,182	-13.846%
2025-03-19	11.0600	11.070000	10.820000	11.0000	-0.452%	254,220	-13.455%
2025-03-18	11.0400	11.140000	10.980000	11.0500	0.000%	272,587	-13.846%
2025-03-17	10.8800	11.070000	10.880000	11.0500	+1.283%	298,463	-13.846%
2025-03-14	10.7800	10.925000	10.720000	10.9100	+1.772%	291,589	-12.741%
2025-03-13	10.9100	10.970000	10.660000	10.7200	-2.011%	377,535	-11.194%
2025-03-12	10.9400	11.060000	10.770000	10.9400	+0.275%	501,794	-12.980%
2025-03-11	11.0400	11.090000	10.850000	10.9100	-0.998%	1,384,529	-12.741%
2025-03-10	11.1700	11.290000	10.960000	11.0200	-1.166%	582,366	-13.612%
2025-03-07	11.1000	11.275000	11.070000	11.1500	+0.450%	451,676	-14.619%
2025-03-06	11.2400	11.270000	11.050000	11.1000	-2.289%	373,994	-14.234%
2025-03-05	11.4500	11.520000	11.250000	11.3600	-1.645%	337,248	-16.197%
2025-03-04	11.5000	11.665000	11.480000	11.5500	-0.773%	465,472	-17.576%
2025-03-03	11.6700	11.880000	11.620000	11.6400	-0.767%	477,377	-18.213%
2025-02-28	11.6100	11.770000	11.610000	11.7300	+1.034%	383,652	-18.841%
2025-02-27	11.5100	11.627500	11.460000	11.6100	+0.869%	333,109	-18.002%
2025-02-26	11.7400	11.740000	11.480000	11.5100	-1.708%	421,942	-17.289%
2025-02-25	11.8500	11.890000	11.470000	11.7100	-1.597%	957,659	-18.702%
2025-02-24	12.4000	12.470000	11.720000	11.9000	-4.264%	1,730,060	-20.000%
2025-02-21	12.5800	12.610000	12.400000	12.4300	-0.639%	421,655	-23.411%
2025-02-20	12.0600	12.870000	11.860000	12.5100	+7.474%	727,276	-23.901%
2025-02-19	11.6600	11.820000	11.640000	11.6400	-0.852%	220,535	-18.213%
2025-02-18	11.8000	11.940000	11.710000	11.7400	-0.593%	223,433	-18.910%
2025-02-14	11.8800	11.890000	11.790000	11.8100	-0.253%	237,941	-19.390%
2025-02-13	11.7500	11.850000	11.700000	11.8400	+0.766%	166,992	-19.595%
2025-02-12	11.6100	11.760000	11.532300	11.7500	+0.171%	179,116	-18.979%
2025-02-11	11.7500	11.830000	11.660000	11.7300	-0.929%	124,288	-18.841%
2025-02-10	11.8100	11.880000	11.730000	11.8400	+0.339%	129,646	-19.595%
2025-02-07	11.7600	11.810000	11.670000	11.8000	-0.254%	144,842	-19.322%
2025-02-06	11.8500	11.865000	11.740000	11.8300	+0.254%	140,354	-19.527%

document.getElementById("xDQm2d").onerror = function(){this.style.display='none';}; .dark-mode .NGHclH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NGHclH{ color: #333333; background-color: white; border: 2px solid #333333; }FPIFarmland Partners Inc.stock NYSE

FPI
Farmland Partners Inc.
stock NYSE