Farmland Partners Inc. Common Stock (FPI)

11.67Last Price

-0.04 (-0.34%)Change

Farmland Partners Inc is a real estate investment trust (REIT) focused on the acquisition, ownership, and management of high-quality farmland across the United States

The company aims to capitalize on the increasing demand for agricultural production by providing investors with a way to gain exposure to the farmland sector. By acquiring farmland and leasing it to experienced farmers, Farmland Partners enables sustainable agricultural practices while generating rental income. The firm also emphasizes environmental stewardship and innovative farming techniques, contributing to both economic growth and sustainable land use.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	11.71	11.74	11.61	11.67	226,457	11.67
1/30/2025	11.72	11.81	11.64	11.71	177,320	11.71
1/29/2025	11.62	11.66	11.46	11.63	173,040	11.63
1/28/2025	11.66	11.84	11.61	11.66	171,379	11.66
1/27/2025	11.53	11.77	11.53	11.69	247,899	11.69
1/24/2025	11.34	11.53	11.34	11.51	170,356	11.51
1/23/2025	11.40	11.48	11.34	11.42	186,251	11.42
1/22/2025	11.71	11.71	11.41	11.43	246,349	11.43
1/21/2025	11.75	11.86	11.73	11.79	322,480	11.79
1/17/2025	11.88	11.90	11.70	11.71	219,903	11.71
1/16/2025	11.72	11.85	11.37	11.82	182,646	11.82
1/15/2025	11.74	11.83	11.68	11.77	245,092	11.77
1/14/2025	11.42	11.57	11.42	11.54	185,652	11.54
1/13/2025	11.35	11.42	11.22	11.40	211,234	11.40
1/10/2025	11.70	11.76	11.33	11.41	275,981	11.41
1/08/2025	11.78	11.99	11.66	11.77	543,630	11.77
1/07/2025	11.60	11.71	11.55	11.63	424,810	11.63
1/06/2025	11.88	11.91	11.54	11.54	333,306	11.54
1/03/2025	11.81	11.94	11.81	11.88	208,845	11.88
1/02/2025	11.79	11.83	11.69	11.76	328,637	11.76
12/31/2024	11.67	0.00	11.76	11.76	0	11.76
12/30/2024	11.57	11.70	11.49	11.67	343,181	11.67
12/27/2024	11.61	11.71	11.50	11.57	287,556	11.57
12/26/2024	11.50	11.69	11.46	11.68	274,422	11.68
12/24/2024	11.16	11.56	11.16	11.55	355,715	11.55
12/23/2024	11.31	11.40	11.15	11.24	816,932	11.24
12/20/2024	12.00	12.39	11.91	12.32	1,174,473	11.17
12/19/2024	12.25	12.30	12.11	12.11	485,333	10.98
12/18/2024	12.69	12.78	12.07	12.14	529,720	11.01
12/17/2024	12.26	12.64	12.26	12.62	482,174	11.44
12/16/2024	12.64	12.70	12.25	12.26	565,657	11.12
12/13/2024	12.71	12.77	12.51	12.64	479,999	11.46
12/12/2024	12.21	12.37	12.19	12.19	209,836	11.05
12/11/2024	12.39	12.39	12.21	12.27	193,784	11.12
12/10/2024	12.13	12.39	12.10	12.34	178,086	11.19
12/09/2024	12.22	12.30	12.08	12.18	222,489	11.04
12/06/2024	12.35	12.40	12.17	12.23	158,403	11.09
12/05/2024	12.24	12.35	12.19	12.35	180,772	11.20
12/04/2024	12.49	12.54	12.20	12.22	403,629	11.08
12/03/2024	12.78	12.78	12.33	12.50	332,143	11.33
12/02/2024	12.76	12.76	12.52	12.60	279,741	11.42
11/29/2024	12.76	12.83	12.70	12.71	125,133	11.52
11/27/2024	12.69	12.85	12.66	12.66	181,510	11.48
11/26/2024	12.70	12.73	12.59	12.65	200,740	11.47
11/25/2024	12.56	12.81	12.56	12.76	247,413	11.57
11/22/2024	12.46	12.65	12.46	12.55	289,749	11.38
11/21/2024	12.47	12.56	12.33	12.35	1,557,483	11.20
11/20/2024	12.39	12.48	12.20	12.41	362,525	11.25
11/19/2024	12.27	12.52	12.22	12.47	370,827	11.31
11/18/2024	12.16	12.37	12.15	12.27	297,967	11.12
11/15/2024	12.10	12.27	12.10	12.18	465,645	11.04
11/14/2024	12.20	12.27	12.03	12.08	419,173	10.95
11/13/2024	12.27	12.43	12.15	12.17	421,943	11.03
11/12/2024	12.31	12.44	12.16	12.17	365,197	11.03
11/11/2024	12.28	12.48	12.26	12.31	342,785	11.16
11/08/2024	12.19	12.46	12.16	12.30	297,888	11.15
11/07/2024	12.32	12.41	12.10	12.16	364,410	11.02
11/06/2024	12.55	12.65	12.27	12.38	584,669	11.22
11/05/2024	11.86	12.38	11.79	12.37	383,618	11.22
11/04/2024	11.60	12.07	11.60	11.85	582,844	10.74
11/01/2024	11.68	11.72	11.49	11.60	423,413	10.52