FPI
Farmland REIT (FPI)
NYSE
$11.29+$0.05 (+0.44%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $490.4M
    Market Cap
  • 10.63%
    1-Year Change
  • REIT - Specialty
    Industry
  • 1 Month
    +8.42%
    Low Price$10.45
    High Price$11.49
  • 3 Months
    +16.68%
    Low Price$9.28
    High Price$11.49
  • 1 Year
    +10.63%
    Low Price$9.28
    High Price$12.71
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
11.50
11.69
10.91
11.24
-2.18%
1,668,288
10/01/2026
11.29
11.54
11.16
11.49
+2.04%
1,229,384
10/01/2026
$0.09 Dividend
09/30/2026
11.08
11.37
10.92
11.26
+2.34%
1,513,755
09/29/2026
10.68
11.02
10.66
11.00
+3.26%
1,151,569
09/28/2026
10.74
10.80
10.62
10.65
-1.10%
478,905
09/25/2026
10.63
10.78
10.55
10.77
+1.50%
733,785
09/24/2026
10.75
10.77
10.46
10.62
-0.83%
736,112
09/23/2026
10.77
10.77
10.61
10.70
-1.19%
697,770
09/22/2026
10.91
10.91
10.74
10.83
-0.27%
470,780
09/21/2026
10.81
10.90
10.79
10.86
+0.74%
436,517
09/18/2026
10.83
10.84
10.66
10.78
-0.73%
574,469
09/17/2026
10.76
10.95
10.76
10.86
+1.48%
367,419
09/16/2026
10.70
10.81
10.69
10.70
+0.56%
542,953
09/15/2026
10.69
10.73
10.60
10.64
-0.19%
390,439
09/14/2026
10.57
10.70
10.53
10.66
+0.47%
640,156
09/11/2026
10.68
10.68
10.55
10.62
+0.56%
333,367
09/10/2026
10.66
10.73
10.45
10.56
-1.02%
425,283
09/09/2026
10.72
10.78
10.46
10.66
-0.56%
821,073
09/08/2026
10.53
10.84
10.53
10.72
+1.50%
853,109
09/04/2026
10.43
10.63
10.42
10.57
+1.14%
522,459
09/03/2026
10.49
10.55
10.37
10.45
+0.77%
654,037
09/02/2026
10.52
10.57
10.34
10.37
-0.95%
988,025
09/01/2026
10.17
10.49
10.17
10.47
+2.53%
824,674
08/31/2026
10.07
10.25
10.05
10.21
+0.39%
935,215
08/28/2026
10.20
10.37
10.14
10.17
0.00%
489,691
08/27/2026
10.19
10.33
10.12
10.17
-1.06%
600,445
08/26/2026
10.19
10.38
10.15
10.28
+0.88%
833,937
08/25/2026
10.30
10.30
10.07
10.19
-0.87%
385,375
08/24/2026
10.13
10.35
10.13
10.28
+1.97%
534,321
08/21/2026
10.08
10.15
9.98
10.08
+0.40%
460,166
08/20/2026
9.91
10.11
9.89
10.04
+1.10%
455,120
08/19/2026
9.93
9.96
9.86
9.93
+0.70%
437,050
08/18/2026
9.72
9.93
9.71
9.86
+1.64%
482,409
08/17/2026
9.80
9.81
9.68
9.70
-1.41%
336,174
08/14/2026
9.68
9.90
9.68
9.84
+1.74%
449,850
08/13/2026
9.75
9.82
9.66
9.67
+0.21%
290,665
08/12/2026
9.66
9.70
9.62
9.65
-0.10%
312,431
08/11/2026
9.67
9.76
9.63
9.66
+0.21%
340,760
08/10/2026
9.77
9.77
9.46
9.64
-1.82%
543,688
08/07/2026
9.94
9.94
9.81
9.82
-0.40%
577,962
08/06/2026
9.91
9.96
9.81
9.86
+0.61%
597,193
08/05/2026
9.67
9.81
9.58
9.80
+1.33%
491,062
08/04/2026
9.45
9.70
9.41
9.67
+1.88%
495,311
08/03/2026
9.38
9.51
9.36
9.49
+2.35%
550,018
07/31/2026
9.38
9.48
9.21
9.28
-0.74%
526,303
07/30/2026
9.39
9.51
9.14
9.35
-1.05%
610,488
07/29/2026
9.52
9.54
9.40
9.44
-0.31%
397,001
07/29/2026
$0.04 Earnings
07/28/2026
9.57
9.65
9.47
9.47
-0.73%
315,267
07/27/2026
9.57
9.60
9.50
9.54
+0.21%
323,126
07/24/2026
9.49
9.58
9.49
9.52
+0.42%
281,852
07/23/2026
9.54
9.56
9.44
9.48
-1.24%
295,928
07/22/2026
9.67
9.69
9.55
9.60
-0.31%
243,770
07/21/2026
9.56
9.63
9.51
9.63
+0.83%
320,570
07/20/2026
9.70
9.70
9.50
9.55
-0.82%
382,628
07/17/2026
9.74
9.84
9.57
9.63
-1.22%
417,296
07/16/2026
9.50
9.78
9.50
9.75
+2.61%
445,805
07/15/2026
9.59
9.73
9.48
9.50
-0.83%
402,586
07/14/2026
9.53
9.63
9.48
9.58
+0.63%
296,064
07/13/2026
9.53
9.59
9.45
9.52
0.00%
418,503
07/10/2026
9.41
9.54
9.40
9.52
+1.27%
454,389
07/09/2026
9.52
9.52
9.39
9.40
-1.15%
455,358
07/08/2026
9.49
9.52
9.42
9.51
+0.10%
440,004
07/07/2026
9.49
9.63
9.44
9.50
+0.63%
482,601
07/06/2026
9.57
9.59
9.44
9.44
-1.96%
464,489
07/02/2026
9.68
9.71
9.58
9.63
+0.52%
309,469
07/01/2026
9.50
9.64
9.50
9.58
+0.73%
342,103
07/01/2026
$0.09 Dividend
06/30/2026
9.58
9.63
9.42
9.51
-0.92%
643,351
06/29/2026
9.70
9.73
9.60
9.60
-1.41%
651,000
06/26/2026
9.47
9.75
9.47
9.74
+3.23%
1,268,418
06/25/2026
9.60
9.63
9.43
9.44
-1.23%
471,043
06/24/2026
9.63
9.74
9.55
9.55
-1.12%
507,789
06/23/2026
9.55
9.69
9.54
9.66
+1.34%
364,426
06/22/2026
9.58
9.61
9.52
9.53
-0.61%
346,665
06/18/2026
9.53
9.62
9.49
9.59
+0.72%
416,976
06/17/2026
9.62
9.65
9.45
9.52
-1.12%
507,339
06/16/2026
9.63
9.76
9.50
9.63
+0.41%
492,096
06/15/2026
9.93
9.93
9.58
9.59
-2.20%
518,118
06/12/2026
9.78
9.86
9.77
9.81
+0.91%
358,613
06/11/2026
9.77
9.83
9.69
9.72
-0.20%
407,891
06/10/2026
10.03
10.08
9.72
9.74
-3.51%
605,216
06/09/2026
10.03
10.24
10.00
10.09
+1.38%
368,319
06/08/2026
10.24
10.31
9.96
9.96
-1.94%
379,692
06/05/2026
10.07
10.31
10.07
10.15
+0.49%
364,710
06/04/2026
10.13
10.24
10.03
10.10
-0.29%
349,059
06/03/2026
10.16
10.21
10.09
10.13
-0.67%
364,770
06/02/2026
10.11
10.25
10.10
10.20
+0.78%
303,064
06/01/2026
10.04
10.16
10.04
10.12
+0.29%
396,090
05/29/2026
10.22
10.24
10.09
10.09
-1.34%
397,355
05/28/2026
10.23
10.32
10.23
10.23
-0.38%
330,453
05/27/2026
10.29
10.38
10.27
10.27
+0.10%
276,422
05/26/2026
10.27
10.43
10.24
10.26
+0.10%
368,600
05/22/2026
10.34
10.39
10.20
10.25
-0.38%
249,106
05/21/2026
10.25
10.33
10.17
10.29
+0.38%
253,146
05/20/2026
10.04
10.31
10.04
10.25
+2.36%
352,748
05/19/2026
10.20
10.20
10.02
10.02
-1.92%
320,026
05/18/2026
10.04
10.25
10.04
10.21
+2.26%
326,084
05/15/2026
10.09
10.09
9.96
9.99
-1.84%
413,674