Free Trial

Farmland Partners (FPI) Stock Chart & Stock Price History

→ RSVP: Charles Payne’s Cash Flow Workshop (From Unstoppable Prosperity) (Ad)
Free FPI Stock Alerts
$10.81
-0.20 (-1.82%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Farmland Partners Stock Price Performance

5 Day
Performance
-1.01%
1 Month
Performance
-2.88%
3 Month
Performance
-1.91%
6 Month
Performance
-13.52%
Year-To-Date
Performance
-13.38%
1 Year
Performance
-11.39%
Receive FPI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Farmland Partners and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Jeff Bezos & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…
Click here for the details

FPI Stock Chart for Sunday, June, 9, 2024

FPI Chart by TradingView

Farmland Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$11.02$10.81
-1.91%		$10.98$10.74189,366 shs$520.48 million
06/06/2024$10.88$11.02
+1.29%		$11.02$10.78215,654 shs$530.59 million
06/05/2024$10.92$10.88
-0.41%		$10.94$10.78214,617 shs$523.85 million
06/04/2024$10.90$10.92
+0.23%		$10.92$10.70446,840 shs$526.02 million
06/03/2024$10.86$10.90
+0.32%		$10.96$10.76498,519 shs$524.81 million
05/31/2024$10.68$10.85
+1.59%		$10.85$10.69372,420 shs$522.64 million
05/30/2024$10.59$10.68
+0.85%		$10.72$10.61212,538 shs$514.46 million
05/29/2024$10.90$10.59
-2.80%		$10.83$10.55297,657 shs$510.12 million
05/28/2024$10.93$10.90
-0.32%		$11.06$10.80207,245 shs$524.81 million
05/27/2024$10.93$10.93$11.00$10.87188,000 shs$526.47 million
05/24/2024$10.96$10.93
-0.27%		$11.00$10.87187,848 shs$526.50 million
05/23/2024$11.04$10.96
-0.68%		$11.00$10.89321,574 shs$527.94 million
05/22/2024$11.22$11.04
-1.60%		$11.19$10.98229,339 shs$531.56 million
05/21/2024$11.19$11.22
+0.27%		$11.23$11.08311,677 shs$540.23 million
05/20/2024$11.37$11.19
-1.63%		$11.40$11.16242,253 shs$538.78 million
05/17/2024$11.48$11.37
-0.92%		$11.48$11.31253,902 shs$547.69 million
05/16/2024$11.39$11.48
+0.79%		$11.50$11.33284,451 shs$552.75 million
05/15/2024$11.37$11.39
+0.18%		$11.48$11.29190,977 shs$548.42 million
05/14/2024$11.22$11.37
+1.34%		$11.39$11.22239,435 shs$547.45 million
05/13/2024$11.19$11.22
+0.22%		$11.27$11.10256,706 shs$540.19 million
05/10/2024$11.13$11.20
+0.58%		$11.21$10.95246,285 shs$539.10 million
05/09/2024$10.95$11.13
+1.64%		$11.13$10.90242,972 shs$535.97 million
05/08/2024$11.19$10.95
-2.14%		$11.15$10.95301,113 shs$527.30 million
05/07/2024$10.97$11.19
+2.01%		$11.19$10.98298,230 shs$538.80 million
05/06/2024$11.21$10.97
-2.14%		$11.27$10.88344,407 shs$528.21 million
05/03/2024$11.11$11.21
+0.95%		$11.29$11.06404,008 shs$539.82 million
05/02/2024$11.14$11.11
-0.31%		$11.23$11.08382,344 shs$534.71 million
05/01/2024$10.75$11.14
+3.63%		$11.27$10.75469,733 shs$536.39 million
04/30/2024$10.79$10.75
-0.37%		$10.81$10.73268,135 shs$517.61 million
04/29/2024$10.84$10.79
-0.46%		$10.92$10.76288,714 shs$519.54 million
04/26/2024$10.75$10.85
+0.88%		$10.89$10.77249,198 shs$522.19 million
04/25/2024$10.91$10.75
-1.47%		$10.84$10.70348,860 shs$517.61 million
04/24/2024$10.85$10.91
+0.55%		$10.92$10.78218,891 shs$525.32 million
04/23/2024$10.81$10.85
+0.42%		$10.92$10.80189,975 shs$522.43 million
04/22/2024$10.75$10.81
+0.51%		$10.81$10.63242,857 shs$520.26 million
04/19/2024$10.58$10.75
+1.61%		$10.76$10.53360,337 shs$517.67 million
04/18/2024$10.41$10.58
+1.68%		$10.59$10.40292,660 shs$509.43 million
04/17/2024$10.41$10.41
-0.05%		$10.48$10.31223,511 shs$501.00 million
04/16/2024$10.40$10.41
+0.14%		$10.52$10.30342,547 shs$501.24 million
04/15/2024$10.50$10.40
-1.00%		$10.59$10.36349,041 shs$500.52 million
RSVP: Charles Payne’s Cash Flow Workshop (Ad)

Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? It's true.

Click here to register for free.
04/12/2024$10.47$10.49
+0.19%		$10.51$10.40370,194 shs$505.09 million
04/11/2024$10.41$10.47
+0.58%		$10.51$10.37240,708 shs$504.13 million
04/10/2024$10.91$10.41
-4.58%		$10.74$10.35383,278 shs$501.24 million
04/09/2024$10.70$10.91
+2.01%		$10.92$10.69247,826 shs$525.32 million
04/08/2024$10.68$10.70
+0.14%		$10.77$10.67185,224 shs$514.96 million
04/05/2024$10.70$10.67
-0.28%		$10.77$10.62200,926 shs$513.76 million
04/04/2024$10.79$10.70
-0.83%		$10.94$10.65534,485 shs$515.21 million
04/03/2024$10.77$10.79
+0.23%		$10.79$10.70202,792 shs$519.54 million
04/02/2024$10.86$10.77
-0.87%		$10.81$10.70281,319 shs$518.34 million
04/01/2024$11.10$10.86
-2.16%		$11.13$10.86248,487 shs$522.91 million
03/29/2024$11.09$11.10
+0.09%		$11.19$10.95492,735 shs$534.47 million
03/28/2024$10.97$11.09
+1.14%		$11.19$10.96492,735 shs$533.98 million
03/27/2024$10.83$10.97
+1.29%		$10.97$10.88246,654 shs$527.97 million
03/26/2024$10.86$10.83
-0.32%		$10.91$10.80213,971 shs$521.22 million
03/25/2024$10.87$10.86
-0.09%		$10.96$10.84182,678 shs$522.91 million
03/22/2024$11.02$10.87
-1.36%		$11.06$10.86202,780 shs$523.39 million
03/21/2024$10.99$11.02
+0.27%		$11.08$10.91308,200 shs$530.61 million
03/20/2024$10.74$10.99
+2.33%		$11.04$10.68355,359 shs$529.22 million
03/19/2024$10.75$10.74
-0.09%		$10.85$10.71246,419 shs$515.84 million
03/18/2024$10.80$10.75
-0.46%		$10.82$10.69217,347 shs$516.32 million
03/15/2024$10.77$10.80
+0.33%		$10.85$10.71360,939 shs$518.70 million
03/14/2024$10.90$10.77
-1.24%		$10.92$10.68259,584 shs$517.04 million
03/13/2024$10.93$10.90
-0.27%		$10.95$10.84270,435 shs$523.53 million
03/12/2024$10.97$10.93
-0.36%		$10.97$10.85285,361 shs$524.97 million
03/11/2024$11.02$10.97
-0.45%		$11.07$10.84501,125 shs$526.89 million
03/08/2024$11.00$11.01
+0.09%		$11.21$11.00843,103 shs$528.81 million

Related Companies:
This page (NYSE:FPI) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...
The Freeport Society | Sponsored
Exposed: 3 CENT Crypto to Explode June 24th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored