Dark

FPI
Farmland Partners Inc.
stock NYSE

At Close

May 12, 2025 3:59:54 PM EDT

10.22USD+0.939%(+0.10)641,975

10.20Bid 10.23Ask 0.03Spread

Pre-market

May 12, 2025 8:00:30 AM EDT

10.38USD+2.555%(+0.26)125

After-hours

May 12, 2025 4:48:30 PM EDT

10.48USD+2.619%(+0.27)740

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	10.41	10.4100	10.1800	10.22	+0.988%	641,975	0.000%
2025-05-09	10.00	10.1200	9.9200	10.12	+1.301%	475,410	+0.988%
2025-05-08	10.13	10.1300	9.8300	9.99	-0.299%	327,224	+2.302%
2025-05-07	10.26	10.2700	9.9750	10.02	-1.861%	309,703	+1.996%
2025-05-06	10.36	10.4000	10.1550	10.21	-2.015%	217,592	+0.098%
2025-05-05	10.39	10.4800	10.2800	10.42	+0.385%	404,862	-1.919%
2025-05-02	10.13	10.4850	10.1200	10.38	+3.078%	356,347	-1.541%
2025-05-01	10.03	10.1050	9.9600	10.07	+0.099%	225,500	+1.490%
2025-04-30	9.95	10.0800	9.8700	10.06	0.000%	364,991	+1.590%
2025-04-29	10.06	10.0900	9.9950	10.06	-0.593%	287,059	+1.590%
2025-04-28	10.03	10.1400	10.0000	10.12	+0.497%	390,930	+0.988%
2025-04-25	9.78	10.1400	9.6900	10.07	+2.546%	658,083	+1.490%
2025-04-24	9.86	9.8600	9.7300	9.82	-0.507%	448,524	+4.073%
2025-04-23	10.00	10.0700	9.8300	9.87	-0.202%	580,149	+3.546%
2025-04-22	9.95	9.9800	9.8200	9.89	+0.203%	373,857	+3.337%
2025-04-21	9.96	10.0000	9.7599	9.87	-1.201%	463,683	+3.546%
2025-04-17	10.04	10.1930	9.9700	9.99	-0.399%	350,161	+2.302%
2025-04-16	10.07	10.1400	9.9750	10.03	-0.397%	455,354	+1.894%
2025-04-15	10.01	10.2000	10.0100	10.07	+0.299%	403,670	+1.490%
2025-04-14	10.11	10.2000	9.9500	10.04	-0.199%	358,681	+1.793%
2025-04-11	9.75	10.0700	9.6650	10.06	+2.653%	397,437	+1.590%
2025-04-10	10.07	10.3050	9.6600	9.80	-4.483%	461,475	+4.286%
2025-04-09	9.75	10.4000	9.7200	10.26	+4.057%	584,520	-0.390%
2025-04-08	10.46	10.4600	9.7650	9.86	-3.428%	383,945	+3.651%
2025-04-07	10.41	10.7000	10.1410	10.21	-3.497%	595,231	+0.098%
2025-04-04	10.72	10.8300	10.3800	10.58	-2.757%	418,111	-3.403%
2025-04-03	10.91	11.1800	10.7700	10.88	-1.538%	385,112	-6.066%
2025-04-02	11.07	11.1000	10.9400	11.05	-0.808%	236,320	-7.511%
2025-04-01	11.06	11.1600	10.9400	11.14	-0.090%	280,411	-8.259%
2025-03-31	11.15	11.2300	11.0700	11.15	-0.179%	354,896	-8.341%
2025-03-28	11.16	11.1700	11.0500	11.17	+0.090%	197,242	-8.505%
2025-03-27	11.03	11.1900	11.0300	11.16	+0.904%	199,450	-8.423%
2025-03-26	11.06	11.0878	10.9700	11.06	+0.090%	183,749	-7.595%
2025-03-25	11.04	11.1000	10.9400	11.05	-0.181%	333,088	-7.511%
2025-03-24	11.03	11.0900	10.9500	11.07	+1.096%	298,044	-7.678%
2025-03-21	10.95	11.0300	10.8000	10.95	-0.905%	466,993	-6.667%
2025-03-20	10.94	11.0500	10.9000	11.05	+0.455%	225,182	-7.511%
2025-03-19	11.06	11.0700	10.8200	11.00	-0.452%	254,220	-7.091%
2025-03-18	11.04	11.1400	10.9800	11.05	0.000%	272,587	-7.511%
2025-03-17	10.88	11.0700	10.8800	11.05	+1.283%	298,463	-7.511%
2025-03-14	10.78	10.9250	10.7200	10.91	+1.772%	291,589	-6.324%
2025-03-13	10.91	10.9700	10.6600	10.72	-2.011%	377,535	-4.664%
2025-03-12	10.94	11.0600	10.7700	10.94	+0.275%	501,794	-6.581%
2025-03-11	11.04	11.0900	10.8500	10.91	-0.998%	1,384,529	-6.324%
2025-03-10	11.17	11.2900	10.9600	11.02	-1.166%	582,366	-7.260%
2025-03-07	11.10	11.2750	11.0700	11.15	+0.450%	451,676	-8.341%
2025-03-06	11.24	11.2700	11.0500	11.10	-2.289%	373,994	-7.928%
2025-03-05	11.45	11.5200	11.2500	11.36	-1.645%	337,248	-10.035%
2025-03-04	11.50	11.6650	11.4800	11.55	-0.773%	465,472	-11.515%
2025-03-03	11.67	11.8800	11.6200	11.64	-0.767%	477,377	-12.199%
2025-02-28	11.61	11.7700	11.6100	11.73	+1.034%	383,652	-12.873%
2025-02-27	11.51	11.6275	11.4600	11.61	+0.869%	333,109	-11.972%
2025-02-26	11.74	11.7400	11.4800	11.51	-1.708%	421,942	-11.208%
2025-02-25	11.85	11.8900	11.4700	11.71	-1.597%	957,659	-12.724%
2025-02-24	12.40	12.4700	11.7200	11.90	-4.264%	1,730,060	-14.118%
2025-02-21	12.58	12.6100	12.4000	12.43	-0.639%	421,655	-17.780%
2025-02-20	12.06	12.8700	11.8600	12.51	+7.474%	727,276	-18.305%
2025-02-19	11.66	11.8200	11.6400	11.64	-0.852%	220,535	-12.199%
2025-02-18	11.80	11.9400	11.7100	11.74	-0.593%	223,433	-12.947%
2025-02-14	11.88	11.8900	11.7900	11.81	-0.253%	237,941	-13.463%
2025-02-13	11.75	11.8500	11.7000	11.84	+0.766%	166,992	-13.682%
2025-02-12	11.61	11.7600	11.5323	11.75	+0.171%	179,116	-13.021%
2025-02-11	11.75	11.8300	11.6600	11.73	-0.929%	124,288	-12.873%
2025-02-10	11.81	11.8800	11.7300	11.84	+0.339%	129,646	-13.682%
2025-02-07	11.76	11.8100	11.6700	11.80	-0.254%	144,842	-13.390%
2025-02-06	11.85	11.8650	11.7400	11.83	+0.254%	140,354	-13.609%
2025-02-05	11.63	11.8400	11.5750	11.80	+1.637%	259,697	-13.390%
2025-02-04	11.50	11.6650	11.3986	11.61	+0.173%	191,722	-11.972%
2025-02-03	11.60	11.7800	11.4400	11.59	-0.686%	232,981	-11.821%
2025-01-31	11.71	11.7400	11.6100	11.67	-0.342%	215,866	-12.425%
2025-01-30	11.72	11.8150	11.6450	11.71	+0.688%	169,280	-12.724%
2025-01-29	11.62	11.6650	11.4600	11.63	-0.257%	168,255	-12.124%
2025-01-28	11.66	11.8400	11.6100	11.66	-0.257%	161,149	-12.350%
2025-01-27	11.53	11.7700	11.5300	11.69	+1.564%	244,133	-12.575%
2025-01-24	11.34	11.5300	11.3400	11.51	+0.788%	166,507	-11.208%
2025-01-23	11.40	11.4800	11.3400	11.42	-0.087%	176,349	-10.508%
2025-01-22	11.71	11.7100	11.4100	11.43	-3.053%	240,300	-10.586%
2025-01-21	11.75	11.8600	11.7350	11.79	+0.683%	317,776	-13.316%
2025-01-17	11.88	11.9000	11.7000	11.71	-0.931%	213,082	-12.724%
2025-01-16	11.72	11.8450	11.3700	11.82	+0.425%	174,398	-13.536%
2025-01-15	11.74	11.8300	11.6797	11.77	+1.993%	237,089	-13.169%
2025-01-14	11.42	11.5700	11.4200	11.54	+1.228%	173,984	-11.438%
2025-01-13	11.35	11.4200	11.2250	11.40	-0.088%	196,974	-10.351%
2025-01-10	11.70	11.7600	11.3300	11.41	-3.059%	265,028	-10.429%
2025-01-08	11.78	11.9900	11.6650	11.77	+1.204%	530,011	-13.169%
2025-01-07	11.60	11.7150	11.5500	11.63	+0.780%	413,748	-12.124%
2025-01-06	11.88	11.9150	11.5400	11.54	-2.862%	325,909	-11.438%
2025-01-03	11.81	11.9400	11.8100	11.88	+1.020%	199,204	-13.973%
2025-01-02	11.79	11.8300	11.6900	11.76	0.000%	319,389	-13.095%
2024-12-31	11.67	11.8100	11.6700	11.76	+0.771%	324,111	-13.095%
2024-12-30	11.57	11.7000	11.4900	11.67	+0.864%	338,278	-12.425%
2024-12-27	11.61	11.7100	11.5000	11.57	-0.942%	274,612	-11.668%
2024-12-26	11.50	11.6850	11.4600	11.68	+1.126%	265,231	-12.500%
2024-12-24	11.16	11.5600	11.1600	11.55	+2.758%	355,584	-11.515%
2024-12-23	11.31	11.4000	11.1501	11.24	-8.766%	806,963	-9.075%
2024-12-20	12.00	12.3900	11.9100	12.32	+1.818%	1,152,076	-17.045%
2024-12-19	12.25	12.2951	12.0850	12.10	-0.329%	592,915	-15.537%
2024-12-18	12.69	12.7800	12.0750	12.14	-3.803%	515,777	-15.815%
2024-12-17	12.26	12.6400	12.2600	12.62	+2.936%	473,112	-19.017%
2024-12-16	12.64	12.7000	12.2500	12.26	-3.006%	551,911	-16.639%
2024-12-13	12.71	12.7700	12.5100	12.64	+3.692%	478,713	-19.146%
2024-12-12	12.21	12.3700	12.1900	12.19	-0.652%	198,134	-16.161%
2024-12-11	12.39	12.3900	12.2150	12.27	-0.567%	179,157	-16.707%
2024-12-10	12.13	12.3895	12.0950	12.34	+1.314%	167,138	-17.180%
2024-12-09	12.22	12.3000	12.0800	12.18	-0.409%	212,427	-16.092%
2024-12-06	12.35	12.4000	12.1700	12.23	-0.972%	152,641	-16.435%
2024-12-05	12.24	12.3500	12.1900	12.35	+1.064%	176,879	-17.247%
2024-12-04	12.49	12.5400	12.2000	12.22	-2.240%	392,806	-16.367%
2024-12-03	12.78	12.7800	12.3267	12.50	-0.794%	327,368	-18.240%
2024-12-02	12.76	12.7600	12.5200	12.60	-0.865%	264,210	-18.889%
2024-11-29	12.76	12.8300	12.7000	12.71	+0.395%	120,058	-19.591%
2024-11-27	12.69	12.8500	12.6600	12.66	+0.079%	176,117	-19.273%
2024-11-26	12.70	12.7350	12.5900	12.65	-0.862%	193,843	-19.209%
2024-11-25	12.56	12.8150	12.5600	12.76	+1.673%	233,388	-19.906%
2024-11-22	12.46	12.6550	12.4600	12.55	+1.619%	282,454	-18.566%
2024-11-21	12.47	12.5600	12.3300	12.35	-0.483%	1,554,715	-17.247%
2024-11-20	12.39	12.4800	12.2000	12.41	-0.481%	358,842	-17.647%
2024-11-19	12.27	12.5200	12.2200	12.47	+1.630%	365,712	-18.043%
2024-11-18	12.16	12.3700	12.1550	12.27	+0.739%	288,128	-16.707%
2024-11-15	12.10	12.2650	12.1000	12.18	+0.828%	455,296	-16.092%
2024-11-14	12.20	12.2700	12.0250	12.08	-0.740%	406,548	-15.397%
2024-11-13	12.27	12.4300	12.1550	12.17	0.000%	415,214	-16.023%
2024-11-12	12.31	12.4400	12.1600	12.17	-1.137%	349,177	-16.023%
2024-11-11	12.28	12.4800	12.2600	12.31	+0.081%	329,665	-16.978%
2024-11-08	12.19	12.4550	12.1600	12.30	+1.151%	280,987	-16.911%
2024-11-07	12.32	12.4100	12.1000	12.16	-1.777%	343,989	-15.954%
2024-11-06	12.55	12.6500	12.2700	12.38	+0.081%	568,681	-17.447%
2024-11-05	11.86	12.3750	11.7900	12.37	+4.388%	378,478	-17.381%
2024-11-04	11.60	12.0750	11.6000	11.85	+2.155%	572,801	-13.755%
2024-11-01	11.68	11.7200	11.4900	11.60	-0.939%	405,736	-11.897%
2024-10-31	11.24	12.0450	11.2400	11.71	+6.069%	530,500	-12.724%
2024-10-30	10.94	11.1450	10.9300	11.04	+0.364%	196,786	-7.428%
2024-10-29	11.02	11.0601	10.9500	11.00	-0.901%	161,696	-7.091%
2024-10-28	11.05	11.1250	11.0200	11.10	+1.001%	123,115	-7.928%
2024-10-25	11.23	11.2650	10.9700	10.99	-1.787%	158,449	-7.006%
2024-10-24	11.18	11.2800	11.1750	11.19	+0.179%	203,695	-8.668%
2024-10-23	11.16	11.2200	11.1000	11.17	-0.268%	153,671	-8.505%
2024-10-22	11.07	11.3028	11.0200	11.20	+0.719%	224,935	-8.750%
2024-10-21	11.07	11.2800	11.0200	11.12	+0.725%	435,578	-8.094%
2024-10-18	10.94	11.0500	10.8199	11.04	+1.377%	266,751	-7.428%
2024-10-17	10.96	10.9600	10.8100	10.89	-0.639%	159,575	-6.152%
2024-10-16	10.85	10.9800	10.8500	10.96	+1.107%	156,877	-6.752%
2024-10-15	10.81	10.9100	10.8000	10.84	+0.370%	183,546	-5.720%
2024-10-14	10.67	10.8100	10.6650	10.80	+0.935%	148,846	-5.370%
2024-10-11	10.65	10.7400	10.6500	10.70	+0.848%	203,795	-4.486%
2024-10-10	10.55	10.6400	10.5500	10.61	-0.094%	422,702	-3.676%
2024-10-09	10.62	10.6700	10.5350	10.62	-0.094%	238,560	-3.766%
2024-10-08	10.64	10.6699	10.4900	10.63	-0.094%	351,328	-3.857%
2024-10-07	10.71	10.7250	10.5650	10.64	-0.931%	383,487	-3.947%
2024-10-04	10.76	10.8700	10.6700	10.74	-0.186%	256,165	-4.842%
2024-10-03	10.70	10.9600	10.6500	10.76	+4.365%	662,291	-5.019%
2024-10-02	10.13	10.3500	10.1000	10.31	+1.377%	290,936	-0.873%
2024-10-01	10.43	10.4300	10.1500	10.17	-2.679%	256,345	+0.492%
2024-09-30	10.44	10.5301	10.3599	10.45	-0.191%	160,207	-2.201%
2024-09-27	10.50	10.6400	10.4300	10.47	+0.673%	332,132	-2.388%
2024-09-26	10.46	10.4700	10.3800	10.40	+0.193%	207,051	-1.731%
2024-09-25	10.46	10.4900	10.3700	10.38	-0.765%	168,646	-1.541%
2024-09-24	10.49	10.5000	10.4200	10.46	-0.381%	178,139	-2.294%
2024-09-23	10.49	10.6000	10.4250	10.50	+0.095%	202,654	-2.667%
2024-09-20	10.50	10.6750	10.4450	10.49	-0.663%	480,751	-2.574%
2024-09-19	10.58	10.6150	10.4200	10.56	+1.636%	303,923	-3.220%
2024-09-18	10.65	10.6800	10.3350	10.39	-2.166%	738,328	-1.636%
2024-09-17	10.49	10.6600	10.4900	10.62	+1.047%	323,827	-3.766%
2024-09-16	10.77	10.7700	10.4500	10.51	-2.323%	331,039	-2.759%
2024-09-13	10.49	10.8100	10.4100	10.76	+3.362%	438,227	-5.019%
2024-09-12	10.20	10.4690	10.1900	10.41	+2.562%	363,860	-1.825%
2024-09-11	10.15	10.1750	10.0350	10.15	-0.295%	247,665	+0.690%
2024-09-10	10.14	10.2500	10.1350	10.18	+0.692%	336,219	+0.393%
2024-09-09	10.06	10.1500	10.0200	10.11	-0.197%	348,288	+1.088%
2024-09-06	10.13	10.2000	10.0700	10.13	-0.295%	185,367	+0.888%
2024-09-05	10.17	10.2200	10.0766	10.16	+0.495%	240,904	+0.591%
2024-09-04	10.17	10.2800	10.0300	10.11	-0.688%	295,332	+1.088%
2024-09-03	10.21	10.2600	10.1400	10.18	-0.586%	309,830	+0.393%
2024-08-30	10.15	10.2800	10.1349	10.24	+0.887%	305,770	-0.195%
2024-08-29	10.10	10.2050	10.0400	10.15	+0.995%	205,738	+0.690%
2024-08-28	10.08	10.1600	10.0300	10.05	-0.692%	221,568	+1.692%
2024-08-27	10.18	10.2300	10.1100	10.12	-0.978%	195,513	+0.988%
2024-08-26	10.18	10.3050	10.1400	10.22	+0.393%	297,346	0.000%
2024-08-23	10.00	10.1950	9.9900	10.18	+2.004%	335,385	+0.393%
2024-08-22	10.03	10.0900	9.9800	9.98	-0.300%	244,814	+2.405%
2024-08-21	9.94	10.0350	9.8719	10.01	+0.806%	213,970	+2.098%
2024-08-20	10.02	10.0359	9.8800	9.93	-1.194%	280,404	+2.920%
2024-08-19	9.99	10.0657	9.9500	10.05	+0.601%	226,488	+1.692%
2024-08-16	10.10	10.1700	9.9650	9.99	-1.089%	249,903	+2.302%
2024-08-15	10.15	10.2250	10.0900	10.10	+0.498%	374,628	+1.188%
2024-08-14	10.12	10.1400	10.0050	10.05	-0.099%	260,070	+1.692%
2024-08-13	10.22	10.2200	10.0500	10.06	-1.179%	309,931	+1.590%
2024-08-12	10.27	10.2700	10.0500	10.18	-0.973%	249,707	+0.393%
2024-08-09	10.33	10.3350	10.1800	10.28	+0.489%	223,869	-0.584%
2024-08-08	10.23	10.3350	10.1050	10.23	+0.888%	248,395	-0.098%
2024-08-07	10.11	10.2600	9.9900	10.14	+1.807%	384,620	+0.789%
2024-08-06	9.92	10.0500	9.8500	9.96	+0.201%	327,110	+2.610%
2024-08-05	9.97	10.0500	9.7000	9.94	-2.358%	628,208	+2.817%
2024-08-02	10.14	10.2600	10.0510	10.18	-0.973%	408,198	+0.393%
2024-08-01	10.62	10.6700	10.2200	10.28	-3.202%	423,724	-0.584%
2024-07-31	10.47	10.7450	10.3600	10.62	+1.724%	654,382	-3.766%
2024-07-30	10.30	10.4500	10.1500	10.44	+1.655%	355,210	-2.107%
2024-07-29	10.48	10.5000	10.2600	10.27	-1.816%	372,448	-0.487%
2024-07-26	10.61	10.6400	10.3400	10.46	-1.041%	508,503	-2.294%
2024-07-25	11.21	11.2504	10.5700	10.57	-6.872%	1,126,061	-3.311%
2024-07-24	11.49	11.5500	11.2800	11.35	-1.390%	293,881	-9.956%
2024-07-23	11.60	11.6850	11.4900	11.51	-0.690%	424,277	-11.208%
2024-07-22	11.44	11.6300	11.3900	11.59	+1.223%	253,938	-11.821%
2024-07-19	11.56	11.6300	11.4400	11.45	-1.208%	223,449	-10.742%
2024-07-18	11.67	11.7500	11.5900	11.59	-1.362%	287,515	-11.821%
2024-07-17	11.68	11.8200	11.6800	11.75	+0.342%	270,651	-13.021%
2024-07-16	11.70	11.7600	11.5700	11.71	+0.343%	319,437	-12.724%
2024-07-15	11.57	11.6900	11.5000	11.67	+1.390%	310,799	-12.425%
2024-07-12	11.69	11.7400	11.4950	11.51	-0.861%	326,719	-11.208%
2024-07-11	11.50	11.6600	11.4550	11.61	+3.200%	357,373	-11.972%
2024-07-10	11.24	11.2700	11.1599	11.25	+0.446%	150,110	-9.156%
2024-07-09	11.22	11.2200	11.0750	11.20	-0.356%	175,146	-8.750%
2024-07-08	11.16	11.2700	11.1506	11.24	+0.447%	179,563	-9.075%
2024-07-05	11.25	11.2600	11.1200	11.19	-0.798%	193,436	-8.668%
2024-07-03	11.20	11.3250	11.1700	11.28	+0.714%	130,974	-9.397%
2024-07-02	11.30	11.3100	11.1950	11.20	-0.533%	157,771	-8.750%
2024-07-01	11.45	11.4650	11.2150	11.26	-2.342%	271,190	-9.236%
2024-06-28	11.51	11.5350	11.3525	11.53	+0.963%	468,633	-11.362%
2024-06-27	11.46	11.5400	11.3400	11.42	-0.087%	166,167	-10.508%
2024-06-26	11.53	11.6100	11.4100	11.43	-1.550%	237,353	-10.586%
2024-06-25	11.68	11.6800	11.4900	11.61	-0.514%	220,320	-11.972%
2024-06-24	11.57	11.8300	11.5600	11.67	+0.777%	313,707	-12.425%
2024-06-21	11.70	11.7200	11.5800	11.58	-0.771%	481,583	-11.744%
2024-06-20	11.69	11.7350	11.6100	11.67	-0.171%	220,017	-12.425%
2024-06-18	11.70	11.7650	11.5800	11.69	-0.085%	319,778	-12.575%
2024-06-17	11.39	11.7200	11.3000	11.70	+2.632%	430,113	-12.650%
2024-06-14	11.51	11.6400	11.3700	11.40	-0.956%	425,028	-10.351%
2024-06-13	11.37	11.6150	11.2600	11.51	+5.403%	771,906	-11.208%
2024-06-12	11.02	11.1600	10.8900	10.92	+0.924%	350,324	-6.410%
2024-06-11	10.80	10.8900	10.7206	10.82	-0.092%	210,227	-5.545%
2024-06-10	10.71	10.9050	10.6800	10.83	+0.185%	206,879	-5.633%
2024-06-07	10.90	10.9800	10.7350	10.81	-1.817%	178,639	-5.458%
2024-06-06	10.83	11.0200	10.7800	11.01	+1.288%	205,409	-7.175%
2024-06-05	10.93	10.9398	10.7800	10.87	-0.458%	207,977	-5.980%
2024-06-04	10.83	10.9200	10.6950	10.92	+0.183%	371,996	-6.410%
2024-06-03	10.93	10.9550	10.7550	10.90	+0.368%	298,976	-6.239%
2024-05-31	10.74	10.8600	10.6850	10.86	+1.685%	360,984	-5.893%
2024-05-30	10.63	10.7150	10.6100	10.68	+0.850%	204,154	-4.307%
2024-05-29	10.78	10.8300	10.5500	10.59	-2.844%	288,757	-3.494%
2024-05-28	10.98	11.0600	10.7950	10.90	-0.274%	198,930	-6.239%
2024-05-24	10.99	10.9950	10.8700	10.93	-0.183%	173,895	-6.496%
2024-05-23	11.01	11.0100	10.8850	10.95	-0.815%	308,168	-6.667%
2024-05-22	11.18	11.2000	10.9800	11.04	-1.604%	222,113	-7.428%
2024-05-21	11.15	11.2290	11.0800	11.22	+0.268%	303,035	-8.913%
2024-05-20	11.41	11.4100	11.1600	11.19	-1.583%	239,030	-8.668%
2024-05-17	11.50	11.5000	11.3100	11.37	-0.958%	242,356	-10.114%
2024-05-16	11.44	11.5000	11.3300	11.48	+0.790%	274,887	-10.976%
2024-05-15	11.40	11.4900	11.2850	11.39	+0.264%	187,048	-10.272%
2024-05-14	11.30	11.3900	11.2208	11.36	+1.338%	234,432	-10.035%
2024-05-13	11.24	11.2800	11.0900	11.21	+0.179%	253,840	-8.831%
2024-05-10	11.14	11.2100	10.9500	11.19	+0.449%	241,842	-8.668%
2024-05-09	10.94	11.1400	10.9000	11.14	+1.735%	234,891	-8.259%
2024-05-08	11.15	11.1500	10.9500	10.95	-2.057%	298,056	-6.667%
2024-05-07	11.05	11.1900	10.9750	11.18	+2.007%	292,836	-8.587%
2024-05-06	11.29	11.2900	10.8800	10.96	-2.230%	337,730	-6.752%
2024-05-03	11.24	11.2900	11.0600	11.21	+0.809%	400,519	-8.831%
2024-05-02	11.18	11.2300	11.0801	11.12	-0.090%	376,516	-8.094%
2024-05-01	10.84	11.2750	10.7500	11.13	+3.439%	464,261	-8.176%
2024-04-30	10.76	10.8100	10.7200	10.76	-0.278%	258,015	-5.019%
2024-04-29	10.84	10.9150	10.7550	10.79	-0.461%	260,908	-5.283%
2024-04-26	10.79	10.8899	10.7728	10.84	+0.743%	242,921	-5.720%
2024-04-25	10.81	10.8500	10.7000	10.76	-1.284%	341,274	-5.019%
2024-04-24	10.81	10.9200	10.7700	10.90	+0.461%	215,798	-6.239%
2024-04-23	10.82	10.9200	10.7800	10.85	+0.370%	179,850	-5.806%
2024-04-22	10.76	10.8100	10.6300	10.81	+0.558%	240,277	-5.458%
2024-04-19	10.56	10.7600	10.5346	10.75	+1.607%	351,424	-4.930%
2024-04-18	10.45	10.5900	10.3800	10.58	+1.633%	278,384	-3.403%
2024-04-17	10.44	10.4800	10.3100	10.41	0.000%	220,100	-1.825%
2024-04-16	10.35	10.5200	10.3000	10.41	+0.096%	340,203	-1.825%
2024-04-15	10.47	10.5850	10.3550	10.40	-0.952%	336,896	-1.731%
2024-04-12	10.47	10.5103	10.3950	10.50	+0.287%	370,194	-2.667%
2024-04-11	10.45	10.5100	10.3650	10.47	+0.673%	240,709	-2.388%
2024-04-10	10.78	10.7800	10.3500	10.40	-4.675%	383,496	-1.731%
2024-04-09	10.70	10.9200	10.6850	10.91	+1.963%	247,827	-6.324%
2024-04-08	10.70	10.7700	10.6697	10.70	+0.187%	185,224	-4.486%
2024-04-05	10.68	10.7700	10.6200	10.68	-0.187%	200,926	-4.307%
2024-04-04	10.89	10.9400	10.6450	10.70	-0.834%	534,506	-4.486%
2024-04-03	10.72	10.7900	10.6900	10.79	+0.186%	202,792	-5.283%
2024-04-02	10.79	10.8000	10.6950	10.77	-0.829%	281,319	-5.107%
2024-04-01	11.13	11.1300	10.8600	10.86	-2.162%	248,605	-5.893%
2024-03-28	10.96	11.1850	10.9500	11.10	+1.277%	492,735	-7.928%
2024-03-27	10.90	10.9700	10.8700	10.96	+1.200%	246,767	-6.752%
2024-03-26	10.89	10.9100	10.8000	10.83	-0.276%	213,971	-5.633%
2024-03-25	10.87	10.9600	10.8400	10.86	-0.092%	187,438	-5.893%
2024-03-22	11.04	11.0600	10.8600	10.87	-1.451%	202,780	-5.980%
2024-03-21	11.01	11.0850	10.9100	11.03	+0.364%	308,200	-7.344%
2024-03-20	10.70	11.0400	10.6800	10.99	+2.328%	355,359	-7.006%
2024-03-19	10.73	10.8450	10.7100	10.74	-0.186%	246,523	-4.842%
2024-03-18	10.77	10.8190	10.6893	10.76	-0.370%	217,451	-5.019%
2024-03-15	10.70	10.8499	10.7000	10.80	+0.279%	360,939	-5.370%
2024-03-14	10.90	10.9400	10.6800	10.77	-1.193%	259,601	-5.107%
2024-03-13	10.89	10.9500	10.8350	10.90	-0.274%	270,435	-6.239%
2024-03-12	10.96	10.9700	10.8500	10.93	-0.365%	285,369	-6.496%
2024-03-11	11.07	11.0700	10.8405	10.97	-0.454%	501,127	-6.837%
2024-03-08	11.12	11.2100	11.0000	11.02	+0.182%	843,105	-7.260%
2024-03-07	11.08	11.2000	10.9650	11.00	-0.362%	330,891	-7.091%
2024-03-06	11.16	11.1750	11.0050	11.04	-0.541%	395,712	-7.428%
2024-03-05	11.22	11.3950	11.0850	11.10	-1.596%	342,561	-7.928%
2024-03-04	11.50	11.5500	11.2500	11.28	-1.828%	346,177	-9.397%
2024-03-01	11.77	11.8200	11.3750	11.49	-2.627%	481,781	-11.053%
2024-02-29	11.31	11.8700	11.1300	11.80	+7.763%	1,003,136	-13.390%
2024-02-28	10.89	10.9800	10.8500	10.95	-0.182%	272,541	-6.667%
2024-02-27	11.05	11.1000	10.9100	10.97	-0.363%	270,768	-6.837%
2024-02-26	11.04	11.2250	11.0000	11.01	-0.632%	288,963	-7.175%
2024-02-23	11.11	11.2400	11.0600	11.08	-0.090%	263,502	-7.762%
2024-02-22	11.19	11.2800	11.0520	11.09	-0.627%	307,832	-7.845%
2024-02-21	11.26	11.3100	11.0700	11.16	-0.888%	345,431	-8.423%
2024-02-20	11.77	11.7700	11.2200	11.26	-2.342%	507,462	-9.236%
2024-02-16	11.45	11.6450	11.3500	11.53	-0.173%	615,841	-11.362%
2024-02-15	11.14	11.5500	11.1400	11.55	+4.336%	352,099	-11.515%
2024-02-14	11.09	11.1400	10.9750	11.07	+0.912%	292,705	-7.678%
2024-02-13	11.16	11.1600	10.9300	10.97	-3.940%	509,227	-6.837%
2024-02-12	11.29	11.5000	11.2900	11.42	+1.151%	341,183	-10.508%
2024-02-09	11.26	11.3500	11.1450	11.29	+0.534%	266,649	-9.477%
2024-02-08	10.94	11.3350	10.9400	11.23	+2.370%	306,666	-8.994%
2024-02-07	10.90	10.9900	10.8500	10.97	+0.366%	200,820	-6.837%
2024-02-06	11.01	11.1300	10.9100	10.93	-0.996%	359,463	-6.496%
2024-02-05	10.86	11.0850	10.7300	11.04	+0.181%	375,224	-7.428%
2024-02-02	11.10	11.1771	10.9650	11.02	-2.218%	363,382	-7.260%
2024-02-01	11.21	11.2900	11.1200	11.27	+0.446%	291,245	-9.317%
2024-01-31	11.40	11.5500	11.2100	11.22	-1.665%	403,314	-8.913%
2024-01-30	11.40	11.4600	11.2800	11.41	+0.176%	315,535	-10.429%
2024-01-29	11.42	11.4900	11.3242	11.39	-0.263%	335,144	-10.272%
2024-01-26	11.56	11.6400	11.4100	11.42	-1.040%	262,364	-10.508%
2024-01-25	11.80	11.8100	11.5045	11.54	-1.029%	297,022	-11.438%
2024-01-24	11.82	11.8400	11.6600	11.66	-0.427%	240,229	-12.350%
2024-01-23	11.78	11.8200	11.6750	11.71	+0.429%	296,192	-12.724%
2024-01-22	11.49	11.7100	11.4900	11.66	+1.834%	378,627	-12.350%
2024-01-19	11.33	11.4600	11.2200	11.45	+1.597%	292,673	-10.742%
2024-01-18	11.22	11.3100	11.1000	11.27	+0.356%	304,354	-9.317%
2024-01-17	11.11	11.2300	11.0500	11.23	-0.178%	372,775	-8.994%
2024-01-16	11.30	11.3450	11.2000	11.25	-0.881%	382,663	-9.156%
2024-01-12	11.51	11.5700	11.3250	11.35	0.000%	294,986	-9.956%
2024-01-11	11.26	11.4101	11.2000	11.35	+0.265%	358,827	-9.956%
2024-01-10	11.33	11.4500	11.2700	11.32	-0.088%	457,385	-9.717%
2024-01-09	11.67	11.7000	11.3300	11.33	-4.388%	461,055	-9.797%
2024-01-08	11.86	11.9550	11.7850	11.85	-0.253%	344,219	-13.755%
2024-01-05	11.97	12.0350	11.8500	11.88	-1.000%	280,756	-13.973%
2024-01-04	12.12	12.1700	12.0000	12.00	-0.744%	387,716	-14.833%
2024-01-03	12.24	12.3300	12.0900	12.09	-1.547%	331,383	-15.467%
2024-01-02	12.44	12.5300	12.2000	12.28	-1.603%	406,554	-16.775%
2023-12-29	12.83	12.8300	12.4600	12.48	-3.555%	363,561	-18.109%
2023-12-28	12.77	12.9750	12.6901	12.94	-0.385%	299,286	-21.020%
2023-12-27	12.96	13.0400	12.9200	12.99	-0.077%	368,654	-21.324%
2023-12-26	12.84	13.0200	12.7800	13.00	+1.881%	425,689	-21.385%
2023-12-22	12.68	12.8800	12.6400	12.76	+1.270%	329,005	-19.906%
2023-12-21	12.76	12.8300	12.5500	12.60	-0.631%	516,900	-18.889%
2023-12-20	12.89	13.0810	12.6800	12.68	-1.858%	437,038	-19.401%
2023-12-19	12.73	12.9600	12.7200	12.92	+1.732%	312,222	-20.898%
2023-12-18	13.11	13.1100	12.6800	12.70	-2.006%	295,348	-19.528%
2023-12-15	12.84	13.0350	12.7600	12.96	+1.329%	972,653	-21.142%
2023-12-14	12.93	13.1200	12.6700	12.79	-0.544%	627,245	-20.094%
2023-12-13	12.50	12.8600	12.2100	12.86	+2.552%	885,955	-20.529%
2023-12-12	12.55	12.6200	12.4550	12.54	0.000%	1,846,470	-18.501%
2023-12-11	12.50	12.5800	12.4200	12.54	+0.320%	545,162	-18.501%
2023-12-08	12.39	12.5000	12.2900	12.50	+0.402%	314,149	-18.240%
2023-12-07	12.49	12.5200	12.4100	12.45	-0.080%	309,644	-17.912%
2023-12-06	12.57	12.7400	12.4600	12.46	-0.479%	515,703	-17.978%
2023-12-05	12.64	12.6400	12.3950	12.52	-1.417%	639,698	-18.371%
2023-12-04	12.60	12.7000	12.5200	12.70	+0.714%	346,764	-19.528%
2023-12-01	12.33	12.6400	12.2800	12.61	+1.858%	503,121	-18.953%
2023-11-30	12.63	12.7950	12.3800	12.38	-1.433%	3,584,850	-17.447%
2023-11-29	12.73	12.7400	12.5400	12.56	-0.475%	410,874	-18.631%
2023-11-28	12.58	12.7500	12.5200	12.62	-0.079%	364,572	-19.017%
2023-11-27	12.58	12.7300	12.5200	12.63	-0.158%	314,438	-19.082%
2023-11-24	12.40	12.7600	12.3450	12.65	+1.770%	308,732	-19.209%
2023-11-22	12.41	12.4700	12.2700	12.43	+0.485%	366,590	-17.780%
2023-11-21	12.07	12.3700	12.0700	12.37	+1.895%	637,629	-17.381%
2023-11-20	11.99	12.1700	11.9500	12.14	+1.420%	475,517	-15.815%
2023-11-17	12.04	12.0400	11.9150	11.97	+0.251%	307,746	-14.620%

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

FPI
Farmland Partners Inc.
stock NYSE