Farmland Partners Inc. (FPI) Charts

$11.81

south_east
-$0.03 (-0.21%)
Day's range
$11.68
Day's range
$11.81

5 DAY PERFORMANCE

+1.72%

1 MONTH PERFORMANCE

+0.34%

3 MONTH PERFORMANCE

-3.98%

6 MONTH PERFORMANCE

+14.88%

YEAR-TO-DATE PERFORMANCE

+0.43%

1 YEAR PERFORMANCE

+4.61%

Farmland Partners Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/07/2025 $11.76 $11.80 (0.34%) $11.81 $11.67 151,942 $564.50 M
02/06/2025 $11.85 $11.83 (-0.17%) $11.87 $11.74 143,600 $565.94 M
02/05/2025 $11.63 $11.80 (1.46%) $11.84 $11.58 265,400 $564.50 M
02/04/2025 $11.50 $11.61 (0.96%) $11.67 $11.40 195,717 $555.41 M
02/03/2025 $11.60 $11.59 (-0.09%) $11.78 $11.44 242,117 $554.45 M
01/31/2025 $11.71 $11.67 (-0.34%) $11.74 $11.61 226,500 $558.28 M
01/30/2025 $11.72 $11.71 (-0.09%) $11.82 $11.65 177,328 $560.19 M
01/29/2025 $11.62 $11.63 (0.09%) $11.67 $11.46 173,044 $556.37 M
01/28/2025 $11.66 $11.66 (0%) $11.84 $11.61 171,400 $557.80 M
01/27/2025 $11.53 $11.69 (1.39%) $11.77 $11.53 247,900 $559.24 M
01/24/2025 $11.34 $11.51 (1.5%) $11.53 $11.34 170,356 $550.63 M
01/23/2025 $11.40 $11.42 (0.18%) $11.48 $11.34 186,251 $546.32 M
01/22/2025 $11.71 $11.43 (-2.39%) $11.71 $11.41 246,349 $546.80 M
01/21/2025 $11.75 $11.79 (0.34%) $11.86 $11.74 322,500 $564.02 M
01/17/2025 $11.88 $11.71 (-1.43%) $11.90 $11.70 219,903 $560.19 M
01/16/2025 $11.72 $11.82 (0.85%) $11.85 $11.37 182,646 $565.46 M
01/15/2025 $11.74 $11.77 (0.26%) $11.83 $11.68 245,100 $563.07 M
01/14/2025 $11.42 $11.54 (1.05%) $11.57 $11.42 185,700 $552.06 M
01/13/2025 $11.35 $11.40 (0.44%) $11.42 $11.23 211,234 $545.36 M
01/10/2025 $11.70 $11.41 (-2.48%) $11.76 $11.33 276,000 $545.84 M
01/08/2025 $11.78 $11.77 (-0.08%) $11.99 $11.67 543,630 $563.07 M
01/07/2025 $11.60 $11.63 (0.26%) $11.72 $11.55 424,815 $556.37 M
01/06/2025 $11.88 $11.54 (-2.86%) $11.92 $11.54 333,306 $552.06 M
01/03/2025 $11.81 $11.88 (0.59%) $11.94 $11.81 208,845 $568.33 M
01/02/2025 $11.79 $11.76 (-0.25%) $11.83 $11.69 328,637 $562.59 M
12/31/2024 $11.67 $11.76 (0.77%) $11.81 $11.67 332,232 $562.59 M
12/30/2024 $11.57 $11.67 (0.86%) $11.70 $11.49 343,200 $558.28 M
12/27/2024 $11.61 $11.57 (-0.34%) $11.71 $11.50 287,600 $553.50 M
12/26/2024 $11.50 $11.68 (1.57%) $11.69 $11.46 274,422 $558.76 M
12/24/2024 $11.16 $11.55 (3.49%) $11.56 $11.16 355,715 $552.54 M
12/23/2024 $11.31 $11.24 (-0.62%) $11.40 $11.15 816,957 $537.71 M
12/20/2024 $12.00 $12.32 (2.67%) $12.39 $11.91 1.17 M $589.38 M
12/19/2024 $12.25 $12.10 (-1.22%) $12.30 $12.09 597,321 $578.85 M
12/18/2024 $12.69 $12.14 (-4.33%) $12.78 $12.08 529,806 $580.77 M
12/17/2024 $12.26 $12.62 (2.94%) $12.64 $12.26 482,625 $603.73 M
12/16/2024 $12.64 $12.26 (-3.01%) $12.70 $12.25 565,700 $586.51 M
12/13/2024 $12.71 $12.64 (-0.55%) $12.77 $12.51 480,000 $604.68 M
12/12/2024 $12.21 $12.19 (-0.16%) $12.37 $12.19 209,837 $583.16 M
12/11/2024 $12.39 $12.27 (-0.97%) $12.39 $12.22 193,800 $586.98 M
12/10/2024 $12.13 $12.34 (1.73%) $12.39 $12.10 178,100 $590.33 M
12/09/2024 $12.22 $12.18 (-0.33%) $12.30 $12.08 222,500 $582.68 M
12/06/2024 $12.35 $12.23 (-0.97%) $12.40 $12.17 158,403 $585.07 M
12/05/2024 $12.24 $12.35 (0.9%) $12.35 $12.19 180,800 $590.81 M
12/04/2024 $12.49 $12.22 (-2.16%) $12.54 $12.20 403,629 $584.59 M
12/03/2024 $12.78 $12.50 (-2.19%) $12.78 $12.33 332,305 $597.99 M
12/02/2024 $12.76 $12.60 (-1.25%) $12.76 $12.52 279,741 $602.77 M
11/29/2024 $12.76 $12.71 (-0.39%) $12.83 $12.70 125,133 $608.03 M
11/27/2024 $12.69 $12.66 (-0.24%) $12.85 $12.66 181,510 $605.64 M
11/26/2024 $12.70 $12.65 (-0.39%) $12.74 $12.59 200,740 $605.16 M
11/25/2024 $12.56 $12.76 (1.59%) $12.82 $12.56 247,433 $610.43 M
11/22/2024 $12.46 $12.55 (0.72%) $12.66 $12.46 289,749 $600.38 M
11/21/2024 $12.47 $12.35 (-0.96%) $12.56 $12.33 1.56 M $590.81 M
11/20/2024 $12.39 $12.41 (0.16%) $12.48 $12.20 362,525 $593.68 M
11/19/2024 $12.27 $12.47 (1.63%) $12.52 $12.22 370,827 $596.55 M
11/18/2024 $12.16 $12.27 (0.9%) $12.37 $12.16 298,000 $586.98 M
11/15/2024 $12.10 $12.18 (0.66%) $12.27 $12.10 465,645 $582.68 M
11/14/2024 $12.20 $12.08 (-0.98%) $12.27 $12.03 419,600 $577.90 M
11/13/2024 $12.27 $12.17 (-0.82%) $12.43 $12.16 421,943 $582.20 M
11/12/2024 $12.31 $12.17 (-1.14%) $12.44 $12.16 365,200 $582.20 M
11/11/2024 $12.28 $12.31 (0.24%) $12.48 $12.26 342,800 $588.90 M