Farmland Partners Inc. Common Stock (NY:FPI)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	11.57	11.69	11.55	11.59	251,124	+0.00(+0.00%)
Jul 02, 2025	11.49	11.59	11.43	11.59	416,465	+0.14(+1.22%)
Jul 01, 2025	11.46	11.55	11.44	11.45	414,966	-0.06(-0.52%)
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%)