Farmland Partners Inc (FPI) Historical Stock Data
9.97 ↓0.07 (-0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FPI is down -0.03% a day on average. There have been 13 days where Farmland Partners Inc closed green and 17 days where FPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 10.05 | 9.97 | ↓$0.08 (-0.80%) | 9.93 | 10.07 | 534.94K |
| 2025-12-19 | 10.31 | 10.04 | ↓$0.27 (-2.62%) | 10.03 | 10.37 | 517.87K |
| 2025-12-18 | 10.42 | 10.40 | ↓$0.02 (-0.19%) | 10.37 | 10.53 | 366.80K |
| 2025-12-17 | 10.22 | 10.42 | ↑$0.20 (1.96%) | 10.22 | 10.48 | 749.56K |
| 2025-12-16 | 10.10 | 10.24 | ↑$0.14 (1.39%) | 10.10 | 10.27 | 498.41K |
| 2025-12-15 | 10.15 | 10.07 | ↓$0.08 (-0.79%) | 10.06 | 10.25 | 684.20K |
| 2025-12-12 | 10.02 | 10.09 | ↑$0.07 (0.70%) | 9.95 | 10.11 | 398.12K |
| 2025-12-11 | 10.00 | 9.99 | ↓$0.01 (-0.10%) | 9.95 | 10.00 | 362.16K |
| 2025-12-10 | 10.02 | 9.98 | ↓$0.04 (-0.40%) | 9.97 | 10.05 | 328.73K |
| 2025-12-09 | 10.05 | 10.00 | ↓$0.05 (-0.50%) | 9.99 | 10.13 | 514.05K |
| 2025-12-08 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 9.97 | 10.06 | 505.28K |
| 2025-12-05 | 9.96 | 9.95 | ↓$0.01 (-0.10%) | 9.95 | 10.08 | 310.39K |
| 2025-12-04 | 10.05 | 9.95 | ↓$0.10 (-1.00%) | 9.93 | 10.05 | 280.36K |
| 2025-12-03 | 9.86 | 10.00 | ↑$0.14 (1.42%) | 9.83 | 10.00 | 495.38K |
| 2025-12-02 | 9.73 | 9.83 | ↑$0.10 (1.03%) | 9.65 | 9.91 | 518.53K |
| 2025-12-01 | 9.77 | 9.72 | ↓$0.05 (-0.51%) | 9.66 | 9.80 | 434.94K |
| 2025-11-28 | 9.78 | 9.84 | ↑$0.06 (0.61%) | 9.68 | 9.84 | 576.66K |
| 2025-11-26 | 9.61 | 9.77 | ↑$0.16 (1.66%) | 9.61 | 9.84 | 593.17K |
| 2025-11-25 | 9.63 | 9.66 | ↑$0.03 (0.31%) | 9.61 | 9.75 | 734.56K |
| 2025-11-24 | 9.57 | 9.58 | ↑$0.01 (0.10%) | 9.52 | 9.63 | 1.74M |
| 2025-11-21 | 9.48 | 9.59 | ↑$0.11 (1.16%) | 9.47 | 9.67 | 366.03K |
| 2025-11-20 | 9.50 | 9.45 | ↓$0.05 (-0.53%) | 9.43 | 9.52 | 380.59K |
| 2025-11-19 | 9.45 | 9.40 | ↓$0.05 (-0.53%) | 9.37 | 9.47 | 321.64K |
| 2025-11-18 | 9.59 | 9.50 | ↓$0.09 (-0.94%) | 9.40 | 9.59 | 505.37K |
| 2025-11-17 | 9.72 | 9.56 | ↓$0.16 (-1.65%) | 9.54 | 9.73 | 342.59K |
| 2025-11-14 | 9.75 | 9.70 | ↓$0.05 (-0.51%) | 9.61 | 9.79 | 361.41K |
| 2025-11-13 | 9.75 | 9.78 | ↑$0.03 (0.31%) | 9.70 | 9.87 | 614.38K |
| 2025-11-12 | 9.75 | 9.77 | ↑$0.02 (0.21%) | 9.67 | 9.83 | 388.75K |
| 2025-11-11 | 9.79 | 9.75 | ↓$0.04 (-0.41%) | 9.74 | 9.88 | 369.27K |
| 2025-11-10 | 9.75 | 9.74 | ↓$0.01 (-0.10%) | 9.63 | 9.79 | 430.31K |
Create an account or log in to view more rows.
$FPI When they tell me diversifying is for idiots
$FPI Algorithms are playing games
$FPI who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$FPI nothing drops
$FPI come on I wana jump up and down
$FPI pre mkt is meaningless
$FPI wow. The volume is so low today. Unreal
$FPI Bull trap
$FPI no pain no gain
$FPI Nope