Free Trial

Farmland Partners (FPI) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free FPI Stock Alerts
$10.81
-0.09 (-0.83%)
(As of 10:26 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Farmland Partners Stock Price Performance

5 Day
Performance
+0.56%
1 Month
Performance
-0.46%
3 Month
Performance
-6.33%
6 Month
Performance
+3.99%
Year-To-Date
Performance
-13.38%
1 Year
Performance
+4.85%
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 Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

FPI Stock Chart for Thursday, April, 25, 2024

FPI Chart by TradingView

Farmland Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/07/2024$11.05$11.00
-0.45%		$11.20$10.97330,881 shs$528.33 million
03/06/2024$11.11$11.05
-0.50%		$11.18$11.01395,696 shs$530.73 million
03/05/2024$11.27$11.11
-1.46%		$11.39$11.09342,561 shs$533.37 million
03/04/2024$11.49$11.27
-1.91%		$11.55$11.25346,163 shs$541.30 million
03/01/2024$11.80$11.49
-2.63%		$11.82$11.38481,771 shs$553.66 million
02/29/2024$10.95$11.80
+7.76%		$11.87$11.131.00 million shs$568.64 million
The "Smart Money" Is Ready for May 1st Are You? (Ad)

Former Wall Street VP: "Buy This Stock Now" Five of America's Most Successful Investors Bought Shares in The Same Company.

One Former Wall St. Trader Explains Why…
02/28/2024$10.97$10.95
-0.18%		$10.98$10.85272,181 shs$527.68 million
02/27/2024$11.01$10.97
-0.32%		$11.10$10.91270,767 shs$528.64 million
02/26/2024$11.08$11.01
-0.68%		$11.23$11.00288,963 shs$530.33 million
02/23/2024$11.09$11.09
-0.05%		$11.24$11.06263,502 shs$534.19 million
02/22/2024$11.17$11.09
-0.67%		$11.28$11.05307,623 shs$534.43 million
02/21/2024$11.27$11.17
-0.93%		$11.31$11.07345,421 shs$538.04 million
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

Related Companies:
This page (NYSE:FPI) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Prepare for a recession unlike any other
American Hartford Gold Group