Farmland Partners Inc.FPINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $10.59 | $10.71 | $10.58 | $10.70 | 306,300 |
| 1/15/2026 | $10.53 | $10.61 | $10.48 | $10.58 | 433,416 |
| 1/14/2026 | $10.27 | $10.57 | $10.27 | $10.57 | 419,955 |
| 1/13/2026 | $10.34 | $10.40 | $10.27 | $10.30 | 299,102 |
| 1/12/2026 | $10.10 | $10.34 | $10.05 | $10.28 | 411,891 |
| 1/9/2026 | $10.14 | $10.20 | $10.07 | $10.11 | 246,600 |
| 1/8/2026 | $9.92 | $10.15 | $9.92 | $10.13 | 305,427 |
| 1/7/2026 | $10.03 | $10.09 | $9.80 | $9.98 | 459,512 |
| 1/6/2026 | $9.90 | $10.07 | $9.86 | $10.07 | 624,705 |
| 1/5/2026 | $9.70 | $9.93 | $9.69 | $9.90 | 671,523 |
| 1/2/2026 | $9.67 | $9.72 | $9.52 | $9.67 | 584,000 |
| 12/31/2025 | $9.63 | $9.72 | $9.63 | $9.69 | 541,816 |
| 12/30/2025 | $9.64 | $9.73 | $9.63 | $9.63 | 423,421 |
| 12/29/2025 | $9.70 | $9.73 | $9.62 | $9.62 | 522,927 |
| 12/26/2025 | $9.84 | $9.85 | $9.66 | $9.72 | 431,708 |
| 12/24/2025 | $9.80 | $9.87 | $9.74 | $9.84 | 244,400 |
| 12/23/2025 | $9.78 | $9.84 | $9.73 | $9.78 | 717,700 |
| 12/22/2025 | $10.05 | $10.07 | $9.93 | $9.97 | 583,139 |
| 12/19/2025 | $10.31 | $10.37 | $10.02 | $10.04 | 1.11M |
| 12/18/2025 | $10.42 | $10.53 | $10.37 | $10.40 | 415,904 |
| 12/17/2025 | $10.22 | $10.48 | $10.22 | $10.42 | 749,616 |
| 12/16/2025 | $10.10 | $10.27 | $10.10 | $10.24 | 575,300 |
| 12/15/2025 | $10.15 | $10.25 | $10.06 | $10.07 | 684,248 |
| 12/12/2025 | $10.02 | $10.11 | $9.95 | $10.09 | 479,000 |
| 12/11/2025 | $10.00 | $10.01 | $9.95 | $9.99 | 434,000 |
| 12/10/2025 | $10.02 | $10.05 | $9.97 | $9.98 | 455,407 |
| 12/9/2025 | $10.05 | $10.13 | $9.99 | $10.00 | 573,100 |
| 12/8/2025 | $10.00 | $10.06 | $9.97 | $10.00 | 566,835 |
| 12/5/2025 | $9.96 | $10.08 | $9.95 | $9.95 | 361,800 |
| 12/4/2025 | $10.05 | $10.05 | $9.93 | $9.95 | 349,150 |
| 12/3/2025 | $9.86 | $10.00 | $9.83 | $10.00 | 495,421 |
| 12/2/2025 | $9.73 | $9.91 | $9.65 | $9.83 | 576,808 |
| 12/1/2025 | $9.77 | $9.80 | $9.65 | $9.72 | 520,800 |
| 11/28/2025 | $9.78 | $9.84 | $9.67 | $9.84 | 578,210 |
| 11/26/2025 | $9.61 | $9.84 | $9.61 | $9.77 | 676,048 |
| 11/25/2025 | $9.63 | $9.74 | $9.61 | $9.66 | 734,600 |
| 11/24/2025 | $9.57 | $9.63 | $9.52 | $9.58 | 1.74M |
| 11/21/2025 | $9.48 | $9.68 | $9.47 | $9.59 | 420,100 |
| 11/20/2025 | $9.50 | $9.52 | $9.42 | $9.45 | 428,600 |
| 11/19/2025 | $9.45 | $9.48 | $9.37 | $9.40 | 363,550 |
| 11/18/2025 | $9.59 | $9.59 | $9.40 | $9.50 | 505,400 |
| 11/17/2025 | $9.72 | $9.73 | $9.54 | $9.56 | 342,700 |
| 11/14/2025 | $9.75 | $9.79 | $9.61 | $9.70 | 418,500 |
| 11/13/2025 | $9.75 | $9.87 | $9.70 | $9.78 | 614,525 |
| 11/12/2025 | $9.75 | $9.83 | $9.67 | $9.77 | 435,625 |
| 11/11/2025 | $9.79 | $9.88 | $9.74 | $9.75 | 429,018 |
| 11/10/2025 | $9.75 | $9.79 | $9.63 | $9.74 | 489,400 |
| 11/7/2025 | $9.73 | $9.78 | $9.63 | $9.70 | 546,507 |
| 11/6/2025 | $9.85 | $9.96 | $9.73 | $9.73 | 550,421 |
| 11/5/2025 | $9.94 | $9.98 | $9.85 | $9.91 | 554,600 |
| 11/4/2025 | $10.07 | $10.09 | $9.78 | $9.89 | 824,158 |
| 11/3/2025 | $10.00 | $10.14 | $9.89 | $10.12 | 772,000 |
| 10/31/2025 | $10.27 | $10.27 | $9.90 | $10.03 | 572,720 |
| 10/30/2025 | $10.20 | $10.55 | $10.16 | $10.31 | 769,600 |
| 10/29/2025 | $10.25 | $10.27 | $10.01 | $10.10 | 443,722 |
| 10/28/2025 | $10.20 | $10.29 | $10.15 | $10.29 | 300,400 |
| 10/27/2025 | $10.25 | $10.35 | $10.23 | $10.26 | 277,617 |
| 10/24/2025 | $10.28 | $10.32 | $10.20 | $10.23 | 281,300 |
| 10/23/2025 | $10.27 | $10.30 | $10.15 | $10.29 | 301,128 |
| 10/22/2025 | $10.23 | $10.28 | $10.11 | $10.20 | 353,507 |
| 10/21/2025 | $10.33 | $10.36 | $10.17 | $10.22 | 267,850 |
| 10/20/2025 | $10.26 | $10.36 | $10.22 | $10.31 | 336,516 |