Farmland Partners Inc. (FPI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 11.24 | 11.29 | 11.06 | 11.21 | 11.21 | 404,008 |
| 02 May 2024 | 11.18 | 11.23 | 11.08 | 11.12 | 11.12 | 383,300 |
| 01 May 2024 | 10.84 | 11.27 | 10.75 | 11.13 | 11.13 | 469,700 |
| 30 Apr 2024 | 10.76 | 10.81 | 10.72 | 10.76 | 10.76 | 268,100 |
| 29 Apr 2024 | 10.84 | 10.91 | 10.76 | 10.79 | 10.79 | 288,700 |
| 26 Apr 2024 | 10.79 | 10.89 | 10.77 | 10.84 | 10.84 | 249,200 |
| 25 Apr 2024 | 10.81 | 10.85 | 10.70 | 10.76 | 10.76 | 348,900 |
| 24 Apr 2024 | 10.81 | 10.92 | 10.77 | 10.90 | 10.90 | 219,200 |
| 23 Apr 2024 | 10.82 | 10.92 | 10.78 | 10.85 | 10.85 | 191,700 |
| 22 Apr 2024 | 10.76 | 10.81 | 10.63 | 10.81 | 10.81 | 242,900 |
| 19 Apr 2024 | 10.56 | 10.76 | 10.53 | 10.75 | 10.75 | 360,300 |
| 18 Apr 2024 | 10.45 | 10.59 | 10.38 | 10.58 | 10.58 | 292,700 |
| 17 Apr 2024 | 10.44 | 10.48 | 10.31 | 10.41 | 10.41 | 225,300 |
| 16 Apr 2024 | 10.35 | 10.52 | 10.30 | 10.41 | 10.41 | 342,600 |
| 15 Apr 2024 | 10.47 | 10.59 | 10.35 | 10.40 | 10.40 | 349,000 |
| 12 Apr 2024 | 10.47 | 10.51 | 10.40 | 10.50 | 10.50 | 370,200 |
| 11 Apr 2024 | 10.45 | 10.51 | 10.36 | 10.47 | 10.47 | 240,700 |
| 10 Apr 2024 | 10.78 | 10.78 | 10.35 | 10.40 | 10.40 | 383,400 |
| 09 Apr 2024 | 10.70 | 10.92 | 10.69 | 10.91 | 10.91 | 247,800 |
| 08 Apr 2024 | 10.70 | 10.77 | 10.67 | 10.70 | 10.70 | 185,200 |
| 05 Apr 2024 | 10.68 | 10.77 | 10.62 | 10.68 | 10.68 | 200,900 |
| 04 Apr 2024 | 10.89 | 10.94 | 10.65 | 10.70 | 10.70 | 534,500 |
| 03 Apr 2024 | 10.72 | 10.79 | 10.69 | 10.79 | 10.79 | 202,800 |
| 02 Apr 2024 | 10.79 | 10.80 | 10.69 | 10.77 | 10.77 | 281,300 |
| 01 Apr 2024 | 11.13 | 11.13 | 10.86 | 10.86 | 10.86 | 248,500 |
| 28 Mar 2024 | 10.96 | 11.19 | 10.95 | 11.10 | 11.10 | 492,700 |
| 28 Mar 2024 | 0.06 Dividend | |||||
| 27 Mar 2024 | 10.90 | 10.97 | 10.87 | 10.96 | 10.90 | 246,700 |
| 26 Mar 2024 | 10.89 | 10.91 | 10.80 | 10.83 | 10.77 | 214,000 |
| 25 Mar 2024 | 10.87 | 10.96 | 10.84 | 10.86 | 10.80 | 187,200 |
| 22 Mar 2024 | 11.04 | 11.06 | 10.86 | 10.87 | 10.81 | 202,800 |
| 21 Mar 2024 | 11.01 | 11.09 | 10.91 | 11.03 | 10.97 | 308,200 |
| 20 Mar 2024 | 10.70 | 11.04 | 10.68 | 10.99 | 10.93 | 355,400 |
| 19 Mar 2024 | 10.73 | 10.85 | 10.71 | 10.74 | 10.68 | 246,500 |
| 18 Mar 2024 | 10.77 | 10.82 | 10.69 | 10.76 | 10.70 | 217,300 |
| 15 Mar 2024 | 10.70 | 10.85 | 10.70 | 10.80 | 10.74 | 360,900 |
| 14 Mar 2024 | 10.90 | 10.94 | 10.68 | 10.77 | 10.71 | 259,600 |
| 13 Mar 2024 | 10.89 | 10.95 | 10.84 | 10.90 | 10.84 | 270,400 |
| 12 Mar 2024 | 10.96 | 10.97 | 10.85 | 10.93 | 10.87 | 285,400 |
| 11 Mar 2024 | 11.07 | 11.07 | 10.84 | 10.97 | 10.91 | 501,100 |
| 08 Mar 2024 | 11.12 | 11.21 | 11.00 | 11.02 | 10.96 | 843,100 |
| 07 Mar 2024 | 11.08 | 11.20 | 10.97 | 11.00 | 10.94 | 330,900 |
| 06 Mar 2024 | 11.16 | 11.18 | 11.01 | 11.04 | 10.98 | 395,700 |
| 05 Mar 2024 | 11.22 | 11.40 | 11.09 | 11.10 | 11.04 | 342,600 |
| 04 Mar 2024 | 11.50 | 11.55 | 11.25 | 11.28 | 11.22 | 346,200 |
| 01 Mar 2024 | 11.77 | 11.82 | 11.38 | 11.49 | 11.43 | 481,800 |
| 29 Feb 2024 | 11.31 | 11.87 | 11.13 | 11.80 | 11.74 | 1,003,100 |
| 28 Feb 2024 | 10.89 | 10.98 | 10.85 | 10.95 | 10.89 | 272,400 |
| 27 Feb 2024 | 11.05 | 11.10 | 10.91 | 10.97 | 10.91 | 270,800 |
| 26 Feb 2024 | 11.04 | 11.23 | 11.00 | 11.01 | 10.95 | 289,000 |
| 23 Feb 2024 | 11.11 | 11.24 | 11.06 | 11.08 | 11.02 | 263,500 |
| 22 Feb 2024 | 11.19 | 11.28 | 11.05 | 11.09 | 11.03 | 307,600 |
| 21 Feb 2024 | 11.26 | 11.31 | 11.07 | 11.16 | 11.10 | 345,400 |
| 20 Feb 2024 | 11.77 | 11.77 | 11.22 | 11.26 | 11.20 | 507,500 |
| 16 Feb 2024 | 11.45 | 11.65 | 11.35 | 11.53 | 11.47 | 615,800 |
| 15 Feb 2024 | 11.14 | 11.55 | 11.14 | 11.55 | 11.49 | 351,900 |
| 14 Feb 2024 | 11.09 | 11.14 | 10.98 | 11.07 | 11.01 | 292,700 |
| 13 Feb 2024 | 11.16 | 11.16 | 10.93 | 10.97 | 10.91 | 509,200 |
| 12 Feb 2024 | 11.29 | 11.50 | 11.29 | 11.42 | 11.36 | 341,200 |
| 09 Feb 2024 | 11.26 | 11.35 | 11.15 | 11.29 | 11.23 | 266,600 |
| 08 Feb 2024 | 10.94 | 11.34 | 10.94 | 11.23 | 11.17 | 306,700 |
| 07 Feb 2024 | 10.90 | 10.99 | 10.85 | 10.97 | 10.91 | 200,800 |
| 06 Feb 2024 | 11.01 | 11.13 | 10.91 | 10.93 | 10.87 | 359,500 |
| 05 Feb 2024 | 10.86 | 11.09 | 10.73 | 11.04 | 10.98 | 375,200 |
| 02 Feb 2024 | 11.10 | 11.18 | 10.97 | 11.02 | 10.96 | 363,300 |
| 01 Feb 2024 | 11.21 | 11.29 | 11.12 | 11.27 | 11.21 | 291,200 |
| 31 Jan 2024 | 11.40 | 11.55 | 11.21 | 11.22 | 11.16 | 403,200 |
| 30 Jan 2024 | 11.40 | 11.46 | 11.28 | 11.41 | 11.35 | 315,500 |
| 29 Jan 2024 | 11.42 | 11.49 | 11.32 | 11.39 | 11.33 | 335,100 |
| 26 Jan 2024 | 11.56 | 11.64 | 11.41 | 11.42 | 11.36 | 262,400 |
| 25 Jan 2024 | 11.80 | 11.81 | 11.51 | 11.54 | 11.48 | 297,000 |
| 24 Jan 2024 | 11.82 | 11.84 | 11.66 | 11.66 | 11.60 | 240,200 |
| 23 Jan 2024 | 11.78 | 11.82 | 11.68 | 11.71 | 11.65 | 296,200 |
| 22 Jan 2024 | 11.49 | 11.71 | 11.49 | 11.66 | 11.60 | 378,600 |
| 19 Jan 2024 | 11.33 | 11.46 | 11.22 | 11.45 | 11.39 | 292,700 |
| 18 Jan 2024 | 11.22 | 11.31 | 11.10 | 11.27 | 11.21 | 304,300 |
| 17 Jan 2024 | 11.11 | 11.23 | 11.05 | 11.23 | 11.17 | 372,800 |
| 16 Jan 2024 | 11.30 | 11.35 | 11.20 | 11.25 | 11.19 | 382,700 |
| 12 Jan 2024 | 11.51 | 11.57 | 11.32 | 11.35 | 11.29 | 295,000 |
| 11 Jan 2024 | 11.26 | 11.41 | 11.20 | 11.35 | 11.29 | 358,800 |
| 10 Jan 2024 | 11.33 | 11.45 | 11.27 | 11.32 | 11.26 | 457,400 |
| 09 Jan 2024 | 11.67 | 11.70 | 11.33 | 11.33 | 11.27 | 461,000 |
| 08 Jan 2024 | 11.86 | 11.95 | 11.78 | 11.85 | 11.79 | 344,200 |
| 05 Jan 2024 | 11.97 | 12.03 | 11.85 | 11.88 | 11.81 | 280,800 |
| 04 Jan 2024 | 12.12 | 12.17 | 12.00 | 12.00 | 11.93 | 387,700 |
| 03 Jan 2024 | 12.24 | 12.33 | 12.09 | 12.09 | 12.02 | 331,400 |
| 02 Jan 2024 | 12.44 | 12.53 | 12.20 | 12.28 | 12.21 | 406,600 |
| 29 Dec 2023 | 12.83 | 12.83 | 12.46 | 12.48 | 12.41 | 363,600 |
| 29 Dec 2023 | 0.06 Dividend | |||||
| 28 Dec 2023 | 12.77 | 12.98 | 12.69 | 12.94 | 12.81 | 299,300 |
| 28 Dec 2023 | 0.21 Dividend | |||||
| 27 Dec 2023 | 12.96 | 13.04 | 12.92 | 12.99 | 12.65 | 368,600 |
| 26 Dec 2023 | 12.84 | 13.02 | 12.78 | 13.00 | 12.66 | 425,700 |
| 22 Dec 2023 | 12.68 | 12.88 | 12.64 | 12.76 | 12.43 | 329,000 |
| 21 Dec 2023 | 12.76 | 12.83 | 12.55 | 12.60 | 12.27 | 516,900 |
| 20 Dec 2023 | 12.89 | 13.08 | 12.68 | 12.68 | 12.35 | 437,000 |
| 19 Dec 2023 | 12.73 | 12.96 | 12.72 | 12.92 | 12.58 | 312,200 |
| 18 Dec 2023 | 13.11 | 13.11 | 12.68 | 12.70 | 12.37 | 295,300 |
| 15 Dec 2023 | 12.84 | 13.03 | 12.76 | 12.96 | 12.62 | 972,700 |
| 14 Dec 2023 | 12.93 | 13.12 | 12.67 | 12.79 | 12.46 | 627,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.