Farmland Partners Inc (FPI) Historical Stock Data
10.00 ↑0.05 (0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FPI is down -0.12% a day on average. There have been 14 days where Farmland Partners Inc closed green and 16 days where FPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 9.73 | 9.70 | ↓$0.03 (-0.31%) | 9.63 | 9.78 | 471.62K |
| 2025-11-06 | 9.85 | 9.73 | ↓$0.12 (-1.22%) | 9.73 | 9.96 | 494.35K |
| 2025-11-05 | 9.94 | 9.91 | ↓$0.03 (-0.30%) | 9.86 | 9.97 | 478.93K |
| 2025-11-04 | 10.07 | 9.89 | ↓$0.18 (-1.79%) | 9.78 | 10.09 | 739.25K |
| 2025-11-03 | 10.00 | 10.12 | ↑$0.12 (1.20%) | 9.89 | 10.14 | 710.73K |
| 2025-10-31 | 10.27 | 10.03 | ↓$0.24 (-2.34%) | 9.90 | 10.27 | 572.69K |
| 2025-10-30 | 10.20 | 10.31 | ↑$0.11 (1.08%) | 10.16 | 10.55 | 716.55K |
| 2025-10-29 | 10.25 | 10.10 | ↓$0.15 (-1.46%) | 10.01 | 10.27 | 443.52K |
| 2025-10-28 | 10.20 | 10.29 | ↑$0.09 (0.88%) | 10.15 | 10.29 | 300.38K |
| 2025-10-27 | 10.25 | 10.26 | ↑$0.01 (0.10%) | 10.24 | 10.34 | 277.62K |
Create an account or log in to view more rows.
$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
$FPI I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!