FPI - Farmland Partners Inc.
11.67
0.070 0.600%
Share volume: 1,984
Last Updated: Wed 05 Feb 2025 04:30:05 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.17%
PREVIOUS CLOSE
CHG
CHG%
$11.60
0.07
0.60%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $11.50 | $11.50 | $11.67 | $11.67 | $11.40 | $11.40 | $11.61 | $11.61 | 195,464 | $195,464.00 |
| 02/03/2025 | $11.60 | $11.60 | $11.78 | $11.78 | $11.44 | $11.44 | $11.59 | $11.59 | 242,117 | $242,117.00 |
| 01/31/2025 | $11.71 | $11.71 | $11.74 | $11.74 | $11.61 | $11.61 | $11.67 | $11.67 | 226,457 | $226,457.00 |
| 01/30/2025 | $11.72 | $11.72 | $11.82 | $11.82 | $11.65 | $11.65 | $11.71 | $11.71 | 177,328 | $177,328.00 |
| 01/29/2025 | $11.62 | $11.62 | $11.67 | $11.67 | $11.46 | $11.46 | $11.63 | $11.63 | 173,044 | $173,044.00 |
| 01/28/2025 | $11.66 | $11.66 | $11.84 | $11.84 | $11.61 | $11.61 | $11.66 | $11.66 | 171,379 | $171,379.00 |
| 01/27/2025 | $11.53 | $11.53 | $11.77 | $11.77 | $11.53 | $11.53 | $11.69 | $11.69 | 247,899 | $247,899.00 |
| 01/24/2025 | $11.34 | $11.34 | $11.53 | $11.53 | $11.34 | $11.34 | $11.51 | $11.51 | 170,356 | $170,356.00 |
| 01/23/2025 | $11.40 | $11.40 | $11.48 | $11.48 | $11.34 | $11.34 | $11.42 | $11.42 | 186,251 | $186,251.00 |
| 01/22/2025 | $11.71 | $11.71 | $11.71 | $11.71 | $11.41 | $11.41 | $11.43 | $11.43 | 246,349 | $246,349.00 |