Skip to main content
FPI logo

Farmland Partners Inc.

FPINYSEReal EstateREIT - Specialty

$10.35Today:- (-)1Y +3.33%

As of Oct 16, 2026 close

Market cap
$457.53M
P/E (TTM)
18.29
Forward P/E
38.18
Dividend yield
5.02%
52-week range
$9.21$13.23
Volume (live)
-
Avg. volume (3M)
706.69K

Farmland Partners (FPI) Historical Stock Prices

Analyze Farmland Partners (FPI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Farmland Partners (FPI) Interactive Price Chart

Interactive historical price chart showing Farmland Partners stock price movements and trends across multiple time periods.

Loading chart...

FPI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FPI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202610.6010.6010.3310.3510.35628.11K
Oct 15, 202610.6310.7410.5110.5510.55784.49K
Oct 14, 202610.5510.7710.5310.5510.55528.67K
Oct 13, 202610.6410.7410.6010.6310.63431.65K
Oct 12, 202610.4810.5810.3810.5610.56472.44K
Oct 9, 202610.4610.6010.4410.4710.47488.64K
Oct 8, 202610.4010.5710.2610.4910.49621.83K
Oct 7, 202610.6910.7410.2210.3610.36852.84K
Oct 6, 202611.1611.2310.7210.7410.74750.89K
Oct 5, 202611.2411.4411.1011.1511.151.06M
Oct 2, 202611.5011.6910.9111.2411.241.67M
Oct 1, 202611.2911.5411.1611.4911.491.23M
Sep 30, 202611.1711.4611.0111.3511.261.51M
Sep 29, 202610.7711.1110.7511.0911.001.15M
Sep 28, 202610.8310.8910.7010.7410.65478.90K
Sep 25, 202610.7210.8710.6310.8610.77733.78K
Sep 24, 202610.8410.8610.5410.7010.62736.11K
Sep 23, 202610.8610.8610.6910.7910.70697.73K
Sep 22, 202611.0011.0010.8210.9210.83470.78K
Sep 21, 202610.9010.9910.8810.9510.86436.52K
Sep 18, 202610.9210.9310.7510.8710.78574.47K
Sep 17, 202610.8511.0410.8510.9510.86367.42K
Sep 16, 202610.7910.9010.7810.7910.70542.95K
Sep 15, 202610.7810.8110.6910.7310.64390.44K
Sep 14, 202610.6510.7910.6110.7510.66640.16K
Sep 11, 202610.7710.7710.6310.7010.62333.37K
Sep 10, 202610.7510.8210.5410.6410.56425.28K
Sep 9, 202610.8110.8710.5410.7510.66821.07K
Sep 8, 202610.6110.9310.6110.8110.72853.11K
Sep 4, 202610.5110.7110.5010.6510.57522.46K
Sep 3, 202610.5710.6310.4610.5310.45654.04K
Sep 2, 202610.6010.6510.4310.4510.37988.02K
Sep 1, 202610.2510.5710.2510.5510.47824.67K
Aug 31, 202610.1510.3310.1310.2910.21935.22K
Aug 28, 202610.2810.4510.2210.2510.17489.69K
Aug 27, 202610.2710.4110.2010.2510.17600.45K
Aug 26, 202610.2710.4610.2310.3610.28833.94K
Aug 25, 202610.3810.3810.1510.2710.19385.38K
Aug 24, 202610.2110.4410.2110.3610.28534.32K
Aug 21, 202610.1610.2310.0610.1610.08460.17K
Aug 20, 20269.9910.199.9710.1210.04455.12K
Aug 19, 202610.0110.049.9410.019.93437.05K
Aug 18, 20269.8010.019.799.949.86482.41K
Aug 17, 20269.889.899.769.789.70336.18K
Aug 14, 20269.769.989.769.929.84450.06K
Aug 13, 20269.839.909.749.759.67290.67K
Aug 12, 20269.749.789.709.739.65312.43K
Aug 11, 20269.759.849.719.749.66340.76K
Aug 10, 20269.859.859.549.729.64543.69K
Aug 7, 202610.0210.029.889.909.82577.96K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.