Farmland Partners Inc. Common Stock (NY:FPI)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	10.03	10.11	9.960	10.07	225,500	+0.01(+0.10%)
Apr 30, 2025	9.950	10.08	9.870	10.06	364,991	+0.00(+0.00%)
Apr 29, 2025	10.06	10.09	9.995	10.06	287,055	-0.06(-0.59%)
Apr 28, 2025	10.03	10.14	10.00	10.12	390,930	+0.05(+0.50%)
Apr 25, 2025	9.780	10.14	9.690	10.07	658,083	+0.25(+2.55%)
Apr 24, 2025	9.860	9.860	9.730	9.820	448,474	-0.05(-0.51%)
Apr 23, 2025	10.00	10.07	9.830	9.870	580,149	-0.02(-0.20%)
Apr 22, 2025	9.950	9.980	9.820	9.890	373,857	+0.02(+0.20%)
Apr 21, 2025	9.960	10.00	9.760	9.870	463,680	-0.12(-1.20%)
Apr 17, 2025	10.04	10.19	9.970	9.990	350,161	-0.04(-0.40%)
Apr 16, 2025	10.07	10.14	9.975	10.03	455,353	-0.04(-0.40%)
Apr 15, 2025	10.01	10.20	10.01	10.07	403,670	+0.03(+0.30%)
Apr 14, 2025	10.11	10.20	9.950	10.04	358,681	-0.02(-0.20%)
Apr 11, 2025	9.750	10.07	9.665	10.06	397,437	+0.26(+2.65%)
Apr 10, 2025	10.07	10.30	9.660	9.800	461,474	-0.46(-4.48%)
Apr 09, 2025	9.750	10.40	9.720	10.26	584,520	+0.40(+4.06%)
Apr 08, 2025	10.46	10.46	9.765	9.860	383,935	-0.35(-3.43%)
Apr 07, 2025	10.41	10.65	10.14	10.21	595,229	-0.37(-3.50%)
Apr 04, 2025	10.72	10.83	10.38	10.58	418,111	-0.30(-2.76%)
Apr 03, 2025	10.91	11.18	10.77	10.88	385,002	-0.17(-1.54%)
Apr 02, 2025	11.07	11.10	10.94	11.05	236,309	-0.09(-0.81%)
Apr 01, 2025	11.06	11.16	10.94	11.14	280,411	+0.05(+0.45%)
Mar 31, 2025	11.09	11.17	11.01	11.09	356,816	-0.02(-0.18%)
Mar 28, 2025	11.10	11.11	10.99	11.11	198,309	+0.01(+0.09%)
Mar 27, 2025	10.97	11.13	10.97	11.10	200,529	+0.10(+0.90%)
Mar 26, 2025	11.00	11.03	10.91	11.00	186,748	+0.01(+0.09%)
Mar 25, 2025	10.98	11.04	10.88	10.99	343,685	-0.02(-0.18%)
Mar 24, 2025	10.97	11.03	10.89	11.01	307,534	+0.12(+1.10%)
Mar 21, 2025	10.89	10.97	10.74	10.89	504,961	-0.10(-0.90%)
Mar 20, 2025	10.88	10.99	10.84	10.99	234,034	+0.05(+0.45%)
Mar 19, 2025	11.00	11.01	10.76	10.94	261,114	-0.05(-0.45%)
Mar 18, 2025	10.98	11.08	10.92	10.99	284,954	+0.00(+0.00%)
Mar 17, 2025	10.82	11.01	10.82	10.99	307,072	+0.14(+1.28%)
Mar 14, 2025	10.72	10.87	10.66	10.85	305,806	+0.19(+1.77%)
Mar 13, 2025	10.85	10.91	10.60	10.66	388,387	-0.22(-2.01%)
Mar 12, 2025	10.88	11.00	10.71	10.88	514,146	+0.03(+0.27%)
Mar 11, 2025	10.98	11.03	10.79	10.85	1,401,632	-0.11(-1.00%)
Mar 10, 2025	11.11	11.23	10.90	10.96	597,082	-0.13(-1.17%)
Mar 07, 2025	11.04	11.21	11.01	11.09	462,168	+0.05(+0.45%)
Mar 06, 2025	11.18	11.21	10.99	11.04	379,667	-0.26(-2.29%)
Mar 05, 2025	11.39	11.46	11.19	11.30	349,850	-0.19(-1.64%)
Mar 04, 2025	11.44	11.60	11.42	11.49	478,144	-0.09(-0.77%)