Farmland Partners Inc. Common Stock (FPI)

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

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	10.27	10.27	9.90	10.03	572,720	10.03
10/30/2025	10.20	10.55	10.16	10.31	769,581	10.31
10/29/2025	10.25	10.27	10.01	10.10	443,717	10.10
10/28/2025	10.20	10.29	10.15	10.29	300,382	10.29
10/27/2025	10.25	10.35	10.23	10.26	277,617	10.26
10/24/2025	10.28	10.31	10.20	10.23	281,267	10.23
10/23/2025	10.27	10.30	10.14	10.29	301,128	10.29
10/22/2025	10.23	10.28	10.11	10.20	353,462	10.20
10/21/2025	10.33	10.36	10.17	10.22	267,849	10.22
10/20/2025	10.26	10.36	10.22	10.31	336,256	10.31
10/17/2025	10.25	10.37	10.21	10.21	405,198	10.21
10/16/2025	10.30	10.66	10.30	10.37	614,494	10.37
10/15/2025	10.25	10.45	10.25	10.25	391,200	10.25
10/14/2025	10.25	10.34	10.19	10.24	300,223	10.24
10/13/2025	10.21	10.28	10.13	10.26	300,078	10.26
10/10/2025	10.49	10.54	10.20	10.20	475,581	10.20
10/09/2025	10.47	10.51	10.41	10.49	221,426	10.49
10/08/2025	10.48	10.52	10.41	10.48	346,724	10.48
10/07/2025	10.50	10.57	10.44	10.47	295,852	10.47
10/06/2025	10.70	10.70	10.53	10.54	415,723	10.54
10/03/2025	10.78	10.85	10.65	10.70	267,048	10.70
10/02/2025	10.79	10.80	10.55	10.73	442,354	10.73
10/01/2025	10.80	10.86	10.71	10.82	304,540	10.82
9/30/2025	10.81	10.95	10.80	10.88	295,332	10.82
9/29/2025	10.92	10.92	10.78	10.82	397,395	10.76
9/26/2025	10.85	10.93	10.82	10.91	281,852	10.85
9/25/2025	10.93	10.96	10.80	10.80	345,009	10.74
9/24/2025	10.90	10.97	10.88	10.93	315,654	10.87
9/23/2025	10.90	10.98	10.85	10.89	306,970	10.83
9/22/2025	10.90	10.90	10.77	10.89	407,112	10.83
9/19/2025	11.04	11.07	10.91	10.93	380,284	10.87
9/18/2025	10.92	11.08	10.86	11.07	386,844	11.01
9/17/2025	11.00	11.15	10.89	10.92	386,982	10.86
9/16/2025	10.90	11.06	10.88	10.97	322,528	10.91
9/15/2025	10.90	10.95	10.82	10.92	325,041	10.86
9/12/2025	10.93	10.98	10.86	10.89	285,385	10.83
9/11/2025	10.63	10.94	10.63	10.92	341,815	10.86
9/10/2025	10.73	10.77	10.60	10.67	291,063	10.61
9/09/2025	10.63	10.79	10.63	10.71	306,674	10.65
9/08/2025	10.61	10.68	10.52	10.66	326,729	10.60
9/05/2025	10.76	10.87	10.65	10.72	331,758	10.66
9/04/2025	10.63	10.76	10.61	10.75	231,148	10.69
9/03/2025	10.64	10.72	10.61	10.61	365,340	10.55
9/02/2025	10.93	10.96	10.66	10.67	377,437	10.61
8/29/2025	11.03	11.05	10.97	11.02	235,779	10.96
8/28/2025	11.11	11.11	10.90	11.01	243,884	10.95
8/27/2025	11.01	11.12	11.00	11.06	306,894	11.00
8/26/2025	10.92	11.07	10.89	11.00	291,945	10.94
8/25/2025	11.03	11.07	10.92	10.92	151,483	10.86
8/22/2025	10.93	11.12	10.88	11.04	312,028	10.98
8/21/2025	10.79	10.91	10.76	10.86	189,104	10.80
8/20/2025	10.82	10.89	10.78	10.86	193,518	10.80
8/19/2025	10.78	10.95	10.72	10.84	273,080	10.78
8/18/2025	10.81	10.84	10.63	10.63	339,643	10.57
8/15/2025	10.75	10.82	10.69	10.82	724,234	10.76
8/14/2025	10.79	10.82	10.70	10.73	283,179	10.67
8/13/2025	10.80	10.91	10.76	10.90	254,908	10.84
8/12/2025	10.78	10.86	10.68	10.77	291,157	10.71
8/11/2025	10.89	10.91	10.61	10.73	326,128	10.67
8/08/2025	10.90	10.97	10.84	10.91	411,304	10.85
8/07/2025	10.87	10.91	10.75	10.88	365,853	10.82
8/06/2025	10.85	10.91	10.79	10.84	366,972	10.78
8/05/2025	10.77	10.91	10.74	10.86	441,534	10.80
8/04/2025	10.64	10.85	10.63	10.75	565,654	10.69