S&P 500   4,975.51
DOW   38,563.80
QQQ   427.32
Higher VIX just made Realty Income’s 6% dividend better
How to profit from the new boom in gold (Ad)
Super Micro Computer: Overbought, undervalued or mispriced?
Booking stock is the discounted growth story in travel stocks
Elon Musk's "Project Dojo" is a Game-Changer (Ad)
3 E-VTOL stocks: Which ones can fly higher in 2024?
Capital One's bid for Discover carries expectation that Americans won't slow credit card use
Investing Wizard Who Turned $37K Into $2.7M in Just 4 Years Makes His Next Big Move (Ad)
Walmart’s uptrend is intact; buy it when it dips
XPeng stock just got a target boost, analysts say it could double
S&P 500   4,975.51
DOW   38,563.80
QQQ   427.32
Higher VIX just made Realty Income’s 6% dividend better
How to profit from the new boom in gold (Ad)
Super Micro Computer: Overbought, undervalued or mispriced?
Booking stock is the discounted growth story in travel stocks
Elon Musk's "Project Dojo" is a Game-Changer (Ad)
3 E-VTOL stocks: Which ones can fly higher in 2024?
Capital One's bid for Discover carries expectation that Americans won't slow credit card use
Investing Wizard Who Turned $37K Into $2.7M in Just 4 Years Makes His Next Big Move (Ad)
Walmart’s uptrend is intact; buy it when it dips
XPeng stock just got a target boost, analysts say it could double
S&P 500   4,975.51
DOW   38,563.80
QQQ   427.32
Higher VIX just made Realty Income’s 6% dividend better
How to profit from the new boom in gold (Ad)
Super Micro Computer: Overbought, undervalued or mispriced?
Booking stock is the discounted growth story in travel stocks
Elon Musk's "Project Dojo" is a Game-Changer (Ad)
3 E-VTOL stocks: Which ones can fly higher in 2024?
Capital One's bid for Discover carries expectation that Americans won't slow credit card use
Investing Wizard Who Turned $37K Into $2.7M in Just 4 Years Makes His Next Big Move (Ad)
Walmart’s uptrend is intact; buy it when it dips
XPeng stock just got a target boost, analysts say it could double
S&P 500   4,975.51
DOW   38,563.80
QQQ   427.32
Higher VIX just made Realty Income’s 6% dividend better
How to profit from the new boom in gold (Ad)
Super Micro Computer: Overbought, undervalued or mispriced?
Booking stock is the discounted growth story in travel stocks
Elon Musk's "Project Dojo" is a Game-Changer (Ad)
3 E-VTOL stocks: Which ones can fly higher in 2024?
Capital One's bid for Discover carries expectation that Americans won't slow credit card use
Investing Wizard Who Turned $37K Into $2.7M in Just 4 Years Makes His Next Big Move (Ad)
Walmart’s uptrend is intact; buy it when it dips
XPeng stock just got a target boost, analysts say it could double

Farmland Partners (FPI) Stock Chart & Stock Price History

$11.27
-0.26 (-2.25%)
(As of 02/20/2024 ET)

Farmland Partners Stock Price Performance

5 Day
Performance
-2.25%
1 Month
Performance
-1.57%
3 Month
Performance
-8.89%
6 Month
Performance
+2.88%
Year-To-Date
Performance
-9.70%
1 Year
Performance
-7.62%
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


FPI Stock Chart for Wednesday, February, 21, 2024

Farmland Partners Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/20/2024$11.53$11.27
-2.25%
$11.82$11.22506,760 shs$543.10 million
02/19/2024$11.53$11.53$11.65$11.35615,800 shs$555.63 million
02/16/2024$11.55$11.53
-0.13%
$11.65$11.36615,831 shs$555.63 million
02/15/2024$11.09$11.55
+4.15%
$11.55$11.18351,889 shs$556.35 million
02/14/2024$10.98$11.09
+1.00%
$11.11$10.98292,705 shs$534.19 million
02/13/2024$11.42$10.98
-3.90%
$11.13$10.93509,227 shs$528.89 million
02/12/2024$11.29$11.42
+1.15%
$11.50$11.29340,971 shs$550.33 million
02/09/2024$11.23$11.30
+0.58%
$11.35$11.15266,639 shs$544.31 million
02/08/2024$10.98$11.23
+2.28%
$11.33$10.94306,655 shs$541.17 million
02/07/2024$10.93$10.98
+0.46%
$10.99$10.85200,818 shs$529.13 million
02/06/2024$11.04$10.93
-1.00%
$11.13$10.91359,463 shs$526.72 million
02/05/2024$11.02$11.04
+0.18%
$11.09$10.74375,221 shs$532.02 million
02/02/2024$11.27$11.02
-2.22%
$11.20$10.97363,332 shs$531.05 million
02/01/2024$11.22$11.27
+0.45%
$11.29$11.12291,241 shs$543.06 million
01/31/2024$11.43$11.22
-1.84%
$11.55$11.21402,907 shs$540.69 million
01/30/2024$11.39$11.43
+0.35%
$11.46$11.29315,477 shs$550.81 million
01/29/2024$11.42$11.39
-0.26%
$11.49$11.32335,143 shs$548.88 million
01/26/2024$11.54$11.42
-1.04%
$11.64$11.41262,364 shs$550.33 million
01/25/2024$11.67$11.54
-1.07%
$11.81$11.50296,581 shs$556.11 million
01/24/2024$11.71$11.67
-0.38%
$11.84$11.66240,208 shs$562.14 million
01/23/2024$11.65$11.71
+0.52%
$11.82$11.68296,052 shs$564.31 million
01/22/2024$11.45$11.65
+1.75%
$11.71$11.50378,626 shs$561.41 million
01/19/2024$11.28$11.45
+1.55%
$11.46$11.22291,864 shs$551.78 million
01/18/2024$11.23$11.28
+0.45%
$11.31$11.10304,268 shs$543.34 million
01/17/2024$11.26$11.23
-0.27%
$11.23$11.06372,775 shs$540.89 million
01/16/2024$11.35$11.26
-0.84%
$11.35$11.20382,656 shs$542.38 million
01/15/2024$11.35$11.35$11.57$11.33294,900 shs$546.96 million
01/12/2024$11.35$11.35$11.57$11.33294,865 shs$546.96 million
01/11/2024$11.32$11.35
+0.27%
$11.41$11.20358,826 shs$546.96 million
01/10/2024$11.34$11.32
-0.13%
$11.45$11.27456,835 shs$545.51 million
01/09/2024$11.86$11.34
-4.39%
$11.70$11.33461,004 shs$546.23 million
01/08/2024$11.88$11.86
-0.21%
$11.96$11.79343,618 shs$571.29 million
01/05/2024$12.01$11.88
-1.04%
$12.04$11.85280,716 shs$572.50 million
01/04/2024$12.09$12.01
-0.70%
$12.17$12.00387,716 shs$578.52 million
01/03/2024$12.28$12.09
-1.55%
$12.32$12.09331,380 shs$582.62 million
01/02/2024$12.48$12.28
-1.60%
$12.53$12.20406,553 shs$591.77 million
01/01/2024$12.48$12.48$12.83$12.46363,500 shs$601.41 million
12/29/2023$12.95$12.47
-3.71%
$12.96$12.47363,560 shs$600.93 million
12/28/2023$13.00$12.95
-0.35%
$12.98$12.69299,278 shs$624.06 million
12/27/2023$13.00$13.00
-0.04%
$13.04$12.92368,653 shs$626.23 million
12/26/2023$12.76$13.00
+1.88%
$13.02$12.78344,838 shs$626.42 million
12/25/2023$12.76$12.76$12.88$12.64329,000 shs$614.85 million
12/22/2023$12.60$12.75
+1.19%
$12.87$12.64328,889 shs$614.37 million
12/21/2023$12.68$12.60
-0.63%
$12.83$12.55516,900 shs$607.19 million
12/20/2023$12.93$12.68
-1.90%
$13.08$12.68435,203 shs$611.05 million
12/19/2023$12.71$12.93
+1.69%
$12.96$12.72312,202 shs$622.86 million
12/18/2023$12.96$12.71
-1.93%
$13.11$12.68293,844 shs$612.50 million
12/15/2023$12.79$12.96
+1.33%
$13.04$12.76972,653 shs$624.30 million
12/14/2023$12.86$12.79
-0.54%
$13.12$12.67627,245 shs$616.11 million
12/13/2023$12.54$12.86
+2.51%
$12.86$12.21885,943 shs$619.48 million
12/12/2023$12.55$12.54
-0.04%
$12.62$12.461.85 million shs$604.30 million
12/11/2023$12.50$12.55
+0.36%
$12.58$12.42545,162 shs$604.54 million
12/08/2023$12.45$12.50
+0.40%
$12.50$12.30314,148 shs$602.33 million
12/07/2023$12.48$12.45
-0.24%
$12.52$12.41309,644 shs$599.92 million
12/06/2023$12.54$12.48
-0.48%
$12.74$12.47515,703 shs$601.41 million
12/05/2023$12.70$12.54
-1.26%
$12.64$12.40639,698 shs$604.30 million
12/04/2023$12.61$12.70
+0.71%
$12.70$12.52346,560 shs$612.01 million
12/01/2023$12.38$12.62
+1.90%
$12.64$12.30503,101 shs$607.92 million
11/30/2023$12.56$12.38
-1.43%
$12.80$12.382.48 million shs$596.59 million
11/29/2023$12.62$12.56
-0.48%
$12.74$12.54410,874 shs$605.27 million
11/28/2023$12.63$12.62
-0.08%
$12.75$12.52364,540 shs$608.16 million
11/27/2023$12.65$12.63
-0.16%
$12.73$12.52314,429 shs$608.64 million
11/24/2023$12.43$12.65
+1.77%
$12.76$12.35308,729 shs$609.60 million
11/23/2023$12.42$12.43
+0.08%
$12.47$12.27366,590 shs$599.00 million
11/22/2023$12.37$12.42
+0.40%
$12.47$12.28366,590 shs$598.52 million
11/21/2023$12.14$12.37
+1.89%
$12.37$12.07637,614 shs$596.11 million
11/20/2023$11.97$12.14
+1.42%
$12.17$11.96475,497 shs$585.03 million

This page (NYSE:FPI) was last updated on 2/21/2024 by MarketBeat.com Staff