Farmland Partners Inc (FPI) Historical Stock Data
11.80 ↑0.04 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FPI is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-12-31 | 11.67 | 11.76 | ↑$0.09 (0.77%) | 11.67 | 11.81 | 332.23K |
| 2024-12-30 | 11.57 | 11.67 | ↑$0.10 (0.86%) | 11.49 | 11.70 | 343.18K |
| 2024-12-27 | 11.61 | 11.57 | ↓$0.04 (-0.34%) | 11.50 | 11.71 | 287.56K |
| 2024-12-26 | 11.50 | 11.68 | ↑$0.18 (1.57%) | 11.46 | 11.69 | 274.42K |
| 2024-12-24 | 11.16 | 11.55 | ↑$0.39 (3.49%) | 11.16 | 11.56 | 355.72K |
| 2024-12-23 | 11.31 | 11.24 | ↓$0.07 (-0.62%) | 11.15 | 11.40 | 816.96K |
| 2024-12-20 | 12.00 | 12.32 | ↑$0.32 (2.67%) | 11.91 | 12.39 | 1.17M |
| 2024-12-19 | 12.25 | 12.10 | ↓$0.15 (-1.22%) | 12.09 | 12.30 | 597.32K |
| 2024-12-18 | 12.69 | 12.14 | ↓$0.55 (-4.33%) | 12.08 | 12.78 | 529.77K |
| 2024-12-17 | 12.26 | 12.62 | ↑$0.36 (2.94%) | 12.26 | 12.64 | 482.62K |
| 2024-12-16 | 12.64 | 12.26 | ↓$0.38 (-3.01%) | 12.25 | 12.70 | 565.66K |
| 2024-12-13 | 12.71 | 12.64 | ↓$0.07 (-0.55%) | 12.51 | 12.77 | 480K |
| 2024-12-12 | 12.21 | 12.19 | ↓$0.02 (-0.16%) | 12.19 | 12.37 | 209.84K |
| 2024-12-11 | 12.39 | 12.27 | ↓$0.12 (-0.97%) | 12.22 | 12.39 | 193.79K |
| 2024-12-10 | 12.13 | 12.34 | ↑$0.21 (1.73%) | 12.10 | 12.39 | 178.09K |
| 2024-12-09 | 12.22 | 12.18 | ↓$0.04 (-0.33%) | 12.08 | 12.30 | 222.49K |
| 2024-12-06 | 12.35 | 12.23 | ↓$0.12 (-0.97%) | 12.17 | 12.40 | 158.38K |
| 2024-12-05 | 12.24 | 12.35 | ↑$0.11 (0.90%) | 12.19 | 12.35 | 180.77K |
| 2024-12-04 | 12.49 | 12.22 | ↓$0.27 (-2.16%) | 12.20 | 12.54 | 403.63K |
| 2024-12-03 | 12.78 | 12.50 | ↓$0.28 (-2.19%) | 12.33 | 12.78 | 332.31K |
| 2024-12-02 | 12.76 | 12.60 | ↓$0.16 (-1.25%) | 12.52 | 12.76 | 279.74K |
| 2024-11-29 | 12.76 | 12.71 | ↓$0.05 (-0.39%) | 12.70 | 12.83 | 125.13K |
| 2024-11-27 | 12.69 | 12.66 | ↓$0.03 (-0.24%) | 12.66 | 12.85 | 181.51K |
| 2024-11-26 | 12.70 | 12.65 | ↓$0.05 (-0.39%) | 12.59 | 12.74 | 200.74K |
| 2024-11-25 | 12.56 | 12.76 | ↑$0.20 (1.59%) | 12.56 | 12.82 | 247.43K |
| 2024-11-22 | 12.46 | 12.55 | ↑$0.09 (0.72%) | 12.46 | 12.66 | 289.75K |
| 2024-11-21 | 12.47 | 12.35 | ↓$0.12 (-0.96%) | 12.33 | 12.56 | 1.56M |
| 2024-11-20 | 12.39 | 12.41 | ↑$0.02 (0.16%) | 12.20 | 12.48 | 362.53K |
| 2024-11-19 | 12.27 | 12.47 | ↑$0.20 (1.63%) | 12.22 | 12.52 | 370.83K |
| 2024-11-18 | 12.16 | 12.27 | ↑$0.11 (0.90%) | 12.16 | 12.37 | 297.97K |
Create an account or log in to view more rows.
$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?? !!
$FPI This stock is the golden ticket.