Get the Stockscreener App
12.66
0.08%
0.010
Farmland Partners Inc Stock (FPI) Price History
The historical daily chart and data for Farmland Partners Inc stock (FPI), show that the latest closing stock price as of November 27, 2024, is $12.66.
- Farmland Partners Inc all-time high stock price is $16.43, occurred on April 20, 2022.
- The lowest Farmland Partners Inc stock price recorded was $4.45 on December 31, 2018. Since then, Farmland Partners Inc's stock price has risen over 184.49% to $12.66 now.
- The 52-week high stock price for FPI is $13.12, representing a 3.63% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for FPI is $9.70, indicating a -23.38% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Farmland Partners Inc (FPI) stock in the beginning of 2023 was $12.20. The stock closed the year at $12.46, a gain of over 2.13% for the year.
The table below shows more information about FPI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $12.85 | $12.66 | $0.19 | 173,657.0 | +0.08% |
| Nov 26, 2024 | $12.73 | $12.59 | $0.145 | 193,843.0 | -0.86% |
| Nov 25, 2024 | $12.81 | $12.56 | $0.255 | 233,368.0 | +1.67% |
| Nov 22, 2024 | $12.65 | $12.46 | $0.195 | 282,452.0 | +1.62% |
| Nov 21, 2024 | $12.56 | $12.33 | $0.23 | 1,554,715.0 | -0.48% |
| Nov 20, 2024 | $12.48 | $12.20 | $0.28 | 358,842.0 | -0.48% |
| Nov 19, 2024 | $12.52 | $12.22 | $0.30 | 365,712.0 | +1.63% |
| Nov 18, 2024 | $12.37 | $12.15 | $0.215 | 288,078.0 | +0.74% |
| Nov 15, 2024 | $12.27 | $12.10 | $0.165 | 455,294.0 | +0.83% |
| Nov 14, 2024 | $12.27 | $12.03 | $0.245 | 404,628.0 | -0.74% |
| Nov 13, 2024 | $12.43 | $12.15 | $0.275 | 415,214.0 | +0.00% |
| Nov 12, 2024 | $12.44 | $12.16 | $0.28 | 349,027.0 | -1.14% |
| Nov 11, 2024 | $12.48 | $12.26 | $0.22 | 329,565.0 | +0.08% |
| Nov 08, 2024 | $12.46 | $12.16 | $0.295 | 280,981.0 | +1.15% |
| Nov 07, 2024 | $12.41 | $12.10 | $0.31 | 343,989.0 | -1.78% |
| Nov 06, 2024 | $12.65 | $12.27 | $0.38 | 568,662.0 | +0.08% |
| Nov 05, 2024 | $12.38 | $11.79 | $0.585 | 378,418.0 | +4.39% |
| Nov 04, 2024 | $12.07 | $11.60 | $0.475 | 572,537.0 | +2.16% |
| Nov 01, 2024 | $11.72 | $11.49 | $0.23 | 405,736.0 | -0.94% |
| Oct 31, 2024 | $12.04 | $11.24 | $0.805 | 530,499.0 | +6.07% |
| Oct 30, 2024 | $11.14 | $10.93 | $0.215 | 195,476.0 | +0.36% |
| Oct 29, 2024 | $11.06 | $10.95 | $0.1101 | 161,673.0 | -0.90% |
Farmland Partners Inc Stock (FPI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Farmland Partners Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FPI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Farmland Partners Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Farmland Partners Inc Stock (FPI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $12.85 | $11.49 | $1.36 | 8,128,375.0 | +8.11% |
| Oct, 2024 | $12.04 | $10.10 | $1.95 | 6,156,675.0 | +12.06% |
| Sep, 2024 | $10.81 | $10.02 | $0.79 | 6,191,653.0 | +2.05% |
| Aug, 2024 | $10.67 | $9.70 | $0.97 | 6,590,560.0 | -3.58% |
| Jul, 2024 | $11.82 | $10.15 | $1.67 | 7,339,464.0 | -7.89% |
| Jun, 2024 | $11.83 | $10.68 | $1.15 | 6,060,885.0 | +6.17% |
| May, 2024 | $11.50 | $10.55 | $0.95 | 6,135,756.0 | +0.93% |
| Apr, 2024 | $11.13 | $10.30 | $0.83 | 6,129,373.0 | -3.06% |
| Mar, 2024 | $11.82 | $10.68 | $1.14 | 6,887,404.0 | -5.93% |
| Feb, 2024 | $11.87 | $10.73 | $1.14 | 7,526,980.0 | +5.17% |
| Jan, 2024 | $12.53 | $11.05 | $1.48 | 7,200,551.0 | -10.10% |
Farmland Partners Inc Stock (FPI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.12 | $12.21 | $0.91 | 10,844,182.0 | +0.81% |
| Nov, 2023 | $12.79 | $10.31 | $2.48 | 11,114,259.0 | +18.81% |
| Oct, 2023 | $11.13 | $9.96 | $1.18 | 7,480,044.0 | +1.56% |
| Sep, 2023 | $11.21 | $10.14 | $1.07 | 6,618,107.0 | -7.57% |
| Aug, 2023 | $11.56 | $10.71 | $0.85 | 6,763,971.0 | -3.39% |
| Jul, 2023 | $13.27 | $11.32 | $1.95 | 6,872,573.0 | -5.90% |
| Jun, 2023 | $12.57 | $11.28 | $1.30 | 10,084,707.0 | +7.58% |
| May, 2023 | $11.39 | $10.04 | $1.36 | 8,642,953.0 | +8.72% |
| Apr, 2023 | $11.26 | $10.21 | $1.05 | 6,614,530.0 | -2.43% |
| Mar, 2023 | $11.03 | $9.44 | $1.59 | 16,044,886.0 | -0.19% |
| Feb, 2023 | $13.32 | $10.26 | $3.06 | 9,327,582.0 | -16.77% |
| Jan, 2023 | $13.65 | $12.39 | $1.26 | 5,742,221.0 | +3.37% |
Farmland Partners Inc Stock (FPI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.54 | $11.72 | $1.81 | 8,024,345.0 | -6.17% |
| Nov, 2022 | $14.26 | $12.92 | $1.34 | 6,554,748.0 | -5.21% |
| Oct, 2022 | $14.37 | $12.32 | $2.05 | 6,910,677.0 | +10.58% |
| Sep, 2022 | $14.85 | $12.17 | $2.68 | 12,167,777.0 | -12.68% |
| Aug, 2022 | $15.12 | $14.04 | $1.08 | 10,007,430.0 | -2.22% |
| Jul, 2022 | $14.93 | $13.31 | $1.62 | 8,463,599.0 | +7.54% |
| Jun, 2022 | $15.47 | $13.38 | $2.09 | 16,222,174.0 | -8.12% |
| May, 2022 | $16.06 | $13.77 | $2.29 | 16,052,254.0 | +2.04% |
| Apr, 2022 | $16.43 | $13.70 | $2.73 | 14,290,369.0 | +7.05% |
| Mar, 2022 | $14.22 | $11.57 | $2.65 | 14,591,325.0 | +17.82% |
| Feb, 2022 | $12.12 | $10.94 | $1.19 | 6,212,682.0 | +2.46% |
| Jan, 2022 | $12.35 | $10.62 | $1.73 | 8,110,317.0 | -4.69% |
1.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):