Farmland Partners Inc. Common Stock (FPI)

Historical Prices For Farmland Partners Inc. Common Stock (FPI)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	10.72	10.83	10.38	10.58	418,111	10.58
4/03/2025	10.91	11.18	10.77	10.88	385,002	10.88
4/02/2025	11.07	11.10	10.94	11.05	236,309	11.05
4/01/2025	11.06	11.16	10.94	11.14	280,411	11.14
3/31/2025	11.15	11.23	11.07	11.15	354,896	11.15
3/28/2025	11.16	11.17	11.05	11.17	197,242	11.17
3/27/2025	11.03	11.19	11.03	11.16	199,450	11.16
3/26/2025	11.06	11.09	10.97	11.06	185,744	11.06
3/25/2025	11.04	11.10	10.94	11.05	341,836	11.05
3/24/2025	11.03	11.09	10.95	11.07	305,880	11.07
3/21/2025	10.95	11.03	10.80	10.95	502,244	10.95
3/20/2025	10.94	11.05	10.90	11.05	232,775	11.05
3/19/2025	11.06	11.07	10.82	11.00	259,709	11.00
3/18/2025	11.04	11.14	10.98	11.05	283,421	11.05
3/17/2025	10.88	11.07	10.88	11.05	305,420	11.05
3/14/2025	10.78	10.93	10.72	10.91	304,161	10.91
3/13/2025	10.91	10.97	10.66	10.72	386,298	10.72
3/12/2025	10.94	11.06	10.77	10.94	511,380	10.94
3/11/2025	11.04	11.09	10.85	10.91	1,394,090	10.91
3/10/2025	11.17	11.29	10.96	11.02	593,869	11.02
3/07/2025	11.10	11.28	11.07	11.15	459,681	11.15
3/06/2025	11.24	11.27	11.05	11.10	377,624	11.10
3/05/2025	11.45	11.52	11.25	11.36	347,968	11.36
3/04/2025	11.50	11.66	11.48	11.55	475,572	11.55
3/03/2025	11.67	11.88	11.62	11.64	485,356	11.64
2/28/2025	11.61	11.77	11.61	11.73	398,559	11.73
2/27/2025	11.51	11.63	11.46	11.61	342,488	11.61
2/26/2025	11.74	11.74	11.48	11.51	434,353	11.51
2/25/2025	11.85	11.89	11.47	11.71	973,614	11.71
2/24/2025	12.40	12.47	11.72	11.90	1,734,903	11.90
2/21/2025	12.58	12.61	12.40	12.43	437,021	12.43
2/20/2025	12.06	12.87	11.86	12.51	740,455	12.51
2/19/2025	11.66	11.82	11.64	11.64	230,877	11.64
2/18/2025	11.80	11.94	11.71	11.74	229,199	11.74
2/14/2025	11.88	11.89	11.79	11.81	251,372	11.81
2/13/2025	11.75	11.85	11.70	11.84	176,457	11.84
2/12/2025	11.61	11.76	11.53	11.75	189,442	11.75
2/11/2025	11.75	11.83	11.66	11.73	135,735	11.73
2/10/2025	11.81	11.88	11.73	11.84	134,413	11.84
2/07/2025	11.76	11.81	11.67	11.80	151,947	11.80
2/06/2025	11.85	11.87	11.74	11.83	143,591	11.83
2/05/2025	11.63	11.84	11.57	11.80	265,372	11.80
2/04/2025	11.50	11.66	11.40	11.61	195,717	11.61
2/03/2025	11.60	11.78	11.44	11.59	242,117	11.59
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