Free Trial
→ Forget Trump and Kamala (From Investors Alley) (Ad) Free FPI Stock Alerts

Farmland Partners (FPI) Stock Chart & Stock Price History

$10.49
-0.07 (-0.66%)
(As of 09/20/2024 ET)
Compare

Farmland Partners Stock Price Performance

5 Day
Performance
-2.51%
1 Month
Performance
+5.64%
3 Month
Performance
-10.03%
6 Month
Performance
-4.55%
Year-To-Date
Performance
-15.95%
1 Year
Performance
-0.57%
Receive FPI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Farmland Partners and its competitors with MarketBeat's FREE daily newsletter

Ad Eagle Publishing
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves... Not many people realize there’s a "perfect storm" for profits unfolding in the auto industry - today. Or that cars and trucks are actually the world’s biggest business.
Click here for details...

FPI Stock Chart for Friday, September, 20, 2024

FPI Chart by TradingView

Farmland Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024$10.56$10.49
-0.66%		$10.68$10.45530,996 shs$505.27 million
09/19/2024$10.39$10.56
+1.64%		$10.61$10.42306,608 shs$508.64 million
09/18/2024$10.62$10.39
-2.17%		$10.68$10.34745,217 shs$500.46 million
09/17/2024$10.51$10.62
+1.05%		$10.66$10.54330,506 shs$511.53 million
09/16/2024$10.76$10.51
-2.32%		$10.77$10.45346,730 shs$506.24 million
09/13/2024$10.41$10.76
+3.36%		$10.81$10.41440,853 shs$518.31 million
09/12/2024$10.15$10.41
+2.56%		$10.47$10.20374,410 shs$501.42 million
09/11/2024$10.19$10.15
-0.34%		$10.18$10.04253,564 shs$488.90 million
09/10/2024$10.11$10.19
+0.74%		$10.25$10.14351,883 shs$490.61 million
09/09/2024$10.13$10.11
-0.20%		$10.15$10.02355,127 shs$487.00 million
09/06/2024$10.16$10.13
-0.25%		$10.20$10.08196,282 shs$487.93 million
09/05/2024$10.11$10.16
+0.49%		$10.21$10.08243,212 shs$489.14 million
09/04/2024$10.18$10.11
-0.69%		$10.28$10.03298,429 shs$486.73 million
09/03/2024$10.24$10.18
-0.63%		$10.26$10.14321,193 shs$490.10 million
09/02/2024$10.24$10.24$10.28$10.13335,700 shs$493.23 million
08/30/2024$10.15$10.24
+0.89%		$10.28$10.13335,603 shs$493.23 million
08/29/2024$10.05$10.15
+1.00%		$10.21$10.04214,498 shs$488.90 million
08/28/2024$10.13$10.05
-0.74%		$10.16$10.03231,208 shs$484.08 million
08/27/2024$10.22$10.13
-0.93%		$10.23$10.11206,108 shs$487.69 million
08/26/2024$10.18$10.22
+0.39%		$10.31$10.14301,757 shs$492.27 million
08/23/2024$9.99$10.18
+1.95%		$10.20$9.99342,359 shs$490.34 million
08/22/2024$10.02$9.99
-0.35%		$10.09$9.98252,470 shs$480.95 million
08/21/2024$9.93$10.02
+0.91%		$10.04$9.87221,273 shs$482.63 million
08/20/2024$10.05$9.93
-1.14%		$10.04$9.88285,276 shs$478.30 million
08/19/2024$9.99$10.05
+0.55%		$10.07$9.95236,262 shs$483.84 million
08/16/2024$10.10$9.99
-1.04%		$10.17$9.97260,741 shs$481.19 million
08/15/2024$10.07$10.10
+0.30%		$10.23$10.10385,925 shs$486.25 million
08/14/2024$10.07$10.07$10.14$10.01269,248 shs$484.80 million
08/13/2024$10.19$10.07
-1.23%		$10.22$10.05312,471 shs$484.80 million
08/12/2024$10.28$10.19
-0.88%		$10.23$10.05257,531 shs$490.82 million
08/09/2024$10.24$10.29
+0.54%		$10.34$10.18237,208 shs$495.64 million
08/08/2024$10.14$10.24
+0.94%		$10.34$10.11258,206 shs$492.99 million
08/07/2024$9.97$10.14
+1.71%		$10.26$9.99394,104 shs$488.41 million
08/06/2024$9.95$9.97
+0.20%		$10.04$9.86326,488 shs$480.23 million
08/05/2024$10.18$9.95
-2.26%		$10.05$9.70636,924 shs$479.29 million
08/02/2024$10.28$10.17
-1.02%		$10.26$10.05419,721 shs$489.89 million
08/01/2024$10.62$10.28
-3.25%		$10.67$10.22430,736 shs$494.92 million
07/31/2024$10.44$10.62
+1.72%		$10.75$10.36669,918 shs$511.57 million
07/30/2024$10.28$10.44
+1.61%		$10.45$10.15363,943 shs$502.90 million
07/29/2024$10.46$10.28
-1.77%		$10.50$10.26380,332 shs$494.95 million
Forget Trump and Kamala (Ad)

I hope you're deleting all those emails telling you how to make "1,000% gains" from the magic "Kamala Trade". It's nonsense. No one knows what's going to happen in November.

THIS CALENDAR is the only thing that matters for you and your financial health right now.
07/26/2024$10.57$10.48
-0.85%		$10.64$10.35529,535 shs$504.82 million
07/25/2024$11.36$10.57
-6.95%		$11.25$10.571.14 million shs$509.16 million
07/24/2024$11.50$11.36
-1.22%		$11.55$11.28303,762 shs$547.21 million
07/23/2024$11.59$11.50
-0.78%		$11.69$11.50442,961 shs$553.96 million
07/22/2024$11.45$11.59
+1.22%		$11.63$11.39268,740 shs$558.26 million
07/19/2024$11.59$11.46
-1.16%		$11.63$11.44233,882 shs$551.79 million
07/18/2024$11.75$11.59
-1.36%		$11.75$11.59294,957 shs$558.29 million
07/17/2024$11.71$11.75
+0.34%		$11.82$11.66287,130 shs$566.00 million
07/16/2024$11.68$11.71
+0.26%		$11.76$11.57333,309 shs$564.07 million
07/15/2024$11.51$11.68
+1.48%		$11.69$11.52324,368 shs$562.63 million
07/12/2024$11.62$11.51
-0.95%		$11.74$11.50343,269 shs$554.44 million
07/11/2024$11.25$11.62
+3.29%		$11.65$11.46366,001 shs$559.74 million
07/10/2024$11.20$11.25
+0.45%		$11.27$11.16154,983 shs$541.91 million
07/09/2024$11.24$11.20
-0.36%		$11.22$11.08179,941 shs$539.50 million
07/08/2024$11.19$11.24
+0.45%		$11.26$11.15181,571 shs$541.40 million
07/05/2024$11.28$11.18
-0.89%		$11.27$11.13211,921 shs$538.54 million
07/04/2024$11.27$11.28
+0.09%		$11.33$11.17131,272 shs$543.36 million
07/03/2024$11.21$11.27
+0.58%		$11.33$11.17131,272 shs$542.88 million
07/02/2024$11.25$11.21
-0.40%		$11.31$11.20165,278 shs$539.75 million
07/01/2024$11.53$11.25
-2.43%		$11.43$11.22283,013 shs$541.91 million
06/28/2024$11.42$11.53
+0.96%		$11.54$11.35476,602 shs$555.40 million
06/27/2024$11.43$11.42
-0.09%		$11.54$11.34169,104 shs$550.10 million
06/26/2024$11.61$11.43
-1.51%		$11.61$11.41258,380 shs$550.58 million
06/25/2024$11.67$11.61
-0.51%		$11.78$11.50224,854 shs$558.98 million
06/24/2024$11.58$11.67
+0.73%		$11.83$11.55320,240 shs$561.90 million
06/21/2024$11.66$11.58
-0.69%		$11.72$11.58489,754 shs$557.81 million
06/20/2024$11.69$11.66
-0.26%		$11.74$11.61233,461 shs$561.63 million
06/19/2024$11.68$11.69
+0.09%		$11.77$11.58337,825 shs$563.11 million

Related Companies:

This page (NYSE:FPI) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored