Skip to main content

Farmland Partners Inc. Common Stock (NY:FPI)

11.54 +0.10 (+0.83%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 11.50 11.54 11.37 11.51 495,112 +0.03(+0.26%)
Jun 27, 2025 11.47 11.54 11.42 11.48 818,330 -0.02(-0.17%)
Jun 26, 2025 11.29 11.51 11.29 11.50 537,370 +0.24(+2.13%)
Jun 25, 2025 11.31 11.37 11.24 11.26 490,320 -0.02(-0.18%)
Jun 24, 2025 11.49 11.51 11.28 11.28 502,588 -0.20(-1.74%)
Jun 23, 2025 11.25 11.52 11.24 11.48 620,614 +0.21(+1.86%)
Jun 20, 2025 11.36 11.50 11.25 11.27 677,399 -0.09(-0.79%)
Jun 18, 2025 11.42 11.51 11.36 11.36 425,516 -0.06(-0.53%)
Jun 17, 2025 11.45 11.59 11.39 11.42 705,370 -0.07(-0.61%)
Jun 16, 2025 11.50 11.57 11.44 11.49 396,183 +0.07(+0.61%)
Jun 13, 2025 11.42 11.53 11.39 11.42 546,485 -0.08(-0.70%)
Jun 12, 2025 11.35 11.50 11.35 11.50 399,619 +0.01(+0.09%)
Jun 11, 2025 11.70 11.73 11.40 11.49 632,199 -0.20(-1.71%)
Jun 10, 2025 11.76 11.84 11.68 11.69 324,681 -0.10(-0.85%)
Jun 09, 2025 11.57 11.79 11.53 11.79 343,912 +0.24(+2.08%)
Jun 06, 2025 11.60 11.65 11.50 11.55 292,782 +0.07(+0.61%)
Jun 05, 2025 11.43 11.54 11.41 11.48 422,805 +0.05(+0.44%)
Jun 04, 2025 11.47 11.55 11.43 11.43 279,292 -0.05(-0.44%)
Jun 03, 2025 11.46 11.55 11.38 11.48 392,286 +0.02(+0.17%)
Jun 02, 2025 11.24 11.54 11.24 11.46 548,152 +0.14(+1.24%)
May 30, 2025 11.21 11.42 11.15 11.32 632,447 +0.10(+0.89%)
May 29, 2025 11.18 11.38 11.18 11.22 561,059 +0.04(+0.36%)
May 28, 2025 11.21 11.31 11.11 11.18 536,808 +0.00(+0.00%)
May 27, 2025 10.83 11.20 10.76 11.18 362,603 +0.43(+4.00%)
May 23, 2025 10.80 10.89 10.69 10.75 358,572 -0.06(-0.56%)
May 22, 2025 10.47 10.82 10.46 10.81 416,156 +0.38(+3.64%)
May 21, 2025 10.60 10.72 10.41 10.43 503,172 -0.25(-2.34%)
May 20, 2025 10.50 10.76 10.50 10.68 319,941 +0.16(+1.52%)
May 19, 2025 10.44 10.54 10.37 10.52 186,029 -0.03(-0.28%)
May 16, 2025 10.55 10.56 10.45 10.55 308,780 +0.05(+0.48%)
May 15, 2025 10.32 10.52 10.29 10.50 238,275 +0.22(+2.14%)
May 14, 2025 10.35 10.41 10.26 10.28 364,230 -0.12(-1.15%)
May 13, 2025 10.26 10.50 10.18 10.40 880,459 +0.18(+1.76%)
May 12, 2025 10.39 10.43 10.18 10.22 642,265 +0.10(+0.99%)
May 09, 2025 10.00 10.12 9.920 10.12 475,410 +0.13(+1.30%)
May 08, 2025 10.13 10.13 9.830 9.990 327,224 -0.03(-0.30%)
May 07, 2025 10.26 10.27 9.975 10.02 309,703 -0.19(-1.86%)
May 06, 2025 10.36 10.40 10.15 10.21 217,592 -0.21(-2.02%)
May 05, 2025 10.39 10.48 10.28 10.42 404,862 +0.04(+0.39%)
May 02, 2025 10.13 10.48 10.12 10.38 356,347 +0.31(+3.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.