Farmland Partners Inc (FPI) Historical Stock Data
10.40 ↑0.18 (1.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FPI is down -0.11% 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 10.26 | 10.40 | ↑$0.14 (1.36%) | 10.18 | 10.50 | 880.46K |
| 2025-05-12 | 10.39 | 10.22 | ↓$0.17 (-1.64%) | 10.18 | 10.43 | 641.98K |
| 2025-05-09 | 10.00 | 10.12 | ↑$0.12 (1.20%) | 9.92 | 10.12 | 436.16K |
| 2025-05-08 | 10.13 | 9.99 | ↓$0.14 (-1.38%) | 9.83 | 10.13 | 327.22K |
| 2025-05-07 | 10.26 | 10.02 | ↓$0.24 (-2.34%) | 9.98 | 10.27 | 309.70K |
| 2025-05-06 | 10.36 | 10.21 | ↓$0.15 (-1.45%) | 10.16 | 10.40 | 217.59K |
| 2025-05-05 | 10.39 | 10.42 | ↑$0.03 (0.29%) | 10.28 | 10.48 | 404.85K |
| 2025-05-02 | 10.13 | 10.38 | ↑$0.25 (2.47%) | 10.12 | 10.49 | 356.35K |
| 2025-05-01 | 10.03 | 10.07 | ↑$0.04 (0.40%) | 9.96 | 10.11 | 225.50K |
| 2025-04-30 | 9.95 | 10.06 | ↑$0.11 (1.11%) | 9.87 | 10.08 | 364.99K |
| 2025-04-29 | 10.06 | 10.06 | ↑$0.00 (0.00%) | 10.00 | 10.09 | 287.05K |
| 2025-04-28 | 10.03 | 10.12 | ↑$0.09 (0.90%) | 10.00 | 10.14 | 390.68K |
| 2025-04-25 | 9.78 | 10.07 | ↑$0.29 (2.97%) | 9.69 | 10.14 | 658.08K |
| 2025-04-24 | 9.86 | 9.82 | ↓$0.04 (-0.41%) | 9.73 | 9.86 | 448.03K |
| 2025-04-23 | 10.00 | 9.87 | ↓$0.13 (-1.30%) | 9.83 | 10.07 | 580.05K |
| 2025-04-22 | 9.95 | 9.89 | ↓$0.06 (-0.60%) | 9.82 | 9.97 | 373.76K |
| 2025-04-21 | 9.96 | 9.87 | ↓$0.09 (-0.90%) | 9.76 | 10.00 | 463.68K |
| 2025-04-17 | 10.04 | 9.99 | ↓$0.05 (-0.50%) | 9.97 | 10.19 | 350.16K |
| 2025-04-16 | 10.07 | 10.03 | ↓$0.04 (-0.40%) | 9.98 | 10.14 | 455.35K |
| 2025-04-15 | 10.01 | 10.07 | ↑$0.06 (0.60%) | 10.01 | 10.20 | 403.67K |
| 2025-04-14 | 10.11 | 10.04 | ↓$0.07 (-0.69%) | 9.95 | 10.20 | 358.68K |
| 2025-04-11 | 9.75 | 10.06 | ↑$0.31 (3.18%) | 9.67 | 10.07 | 397.40K |
| 2025-04-10 | 10.07 | 9.80 | ↓$0.27 (-2.68%) | 9.66 | 10.31 | 461.47K |
| 2025-04-09 | 9.75 | 10.26 | ↑$0.51 (5.23%) | 9.72 | 10.40 | 584.52K |
| 2025-04-08 | 10.46 | 9.86 | ↓$0.60 (-5.74%) | 9.77 | 10.46 | 383.94K |
| 2025-04-07 | 10.41 | 10.21 | ↓$0.20 (-1.92%) | 10.14 | 10.70 | 595.23K |
| 2025-04-04 | 10.72 | 10.58 | ↓$0.14 (-1.31%) | 10.38 | 10.83 | 418.11K |
| 2025-04-03 | 10.91 | 10.88 | ↓$0.03 (-0.27%) | 10.77 | 11.18 | 385.11K |
| 2025-04-02 | 11.07 | 11.05 | ↓$0.02 (-0.18%) | 10.94 | 11.10 | 236.32K |
| 2025-04-01 | 11.06 | 11.14 | ↑$0.08 (0.72%) | 10.94 | 11.16 | 280.41K |
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.