FPI | Farmland REIT | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Farmland REIT (FPI)

NYSE

$10.75+$0.05 (+0.46%)

Price as of Sep 11, 2026 7:53 PM EDT

$464.2M
Market Cap
3.23%
1-Year Change
REIT - Specialty
Industry

1 Month
+9.86%

Low Price$9.78

High Price$10.81
3 Months
+9.21%

Low Price$9.35

High Price$10.81
1 Year
+3.23%

Low Price$9.35

High Price$12.82

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	10.77	10.77	10.63	10.70	+0.56%	333,367
09/10/2026	10.75	10.82	10.54	10.64	-1.02%	425,283
09/09/2026	10.81	10.87	10.54	10.75	-0.56%	821,073
09/08/2026	10.61	10.93	10.61	10.81	+1.50%	853,109
09/04/2026	10.51	10.71	10.50	10.65	+1.14%	522,459
09/03/2026	10.57	10.63	10.46	10.53	+0.77%	654,037
09/02/2026	10.60	10.65	10.43	10.45	-0.95%	988,025
09/01/2026	10.25	10.57	10.25	10.55	+2.53%	824,674
08/31/2026	10.15	10.33	10.13	10.29	+0.39%	935,215
08/28/2026	10.28	10.45	10.22	10.25	0.00%	489,691
08/27/2026	10.27	10.42	10.20	10.25	-1.06%	600,445
08/26/2026	10.27	10.47	10.24	10.36	+0.88%	833,937
08/25/2026	10.38	10.38	10.15	10.27	-0.87%	385,375
08/24/2026	10.21	10.44	10.21	10.36	+1.97%	534,321
08/21/2026	10.16	10.23	10.06	10.16	+0.40%	460,166
08/20/2026	9.99	10.19	9.97	10.12	+1.10%	455,120
08/19/2026	10.01	10.04	9.94	10.01	+0.70%	437,050
08/18/2026	9.80	10.01	9.79	9.94	+1.64%	482,409
08/17/2026	9.88	9.89	9.76	9.78	-1.41%	336,174
08/14/2026	9.76	9.98	9.76	9.92	+1.74%	449,850
08/13/2026	9.83	9.90	9.74	9.75	+0.21%	290,665
08/12/2026	9.74	9.78	9.70	9.73	-0.10%	312,431
08/11/2026	9.75	9.84	9.71	9.74	+0.21%	340,760
08/10/2026	9.85	9.85	9.54	9.72	-1.82%	543,688
08/07/2026	10.02	10.02	9.89	9.90	-0.40%	577,962
08/06/2026	9.99	10.04	9.89	9.94	+0.61%	597,193
08/05/2026	9.75	9.89	9.66	9.88	+1.33%	491,062
08/04/2026	9.53	9.78	9.49	9.75	+1.88%	495,311
08/03/2026	9.45	9.59	9.43	9.57	+2.35%	550,018
07/31/2026	9.45	9.56	9.29	9.35	-0.74%	526,303
07/30/2026	9.47	9.59	9.21	9.42	-1.05%	610,488
07/29/2026	9.60	9.62	9.48	9.52	-0.31%	397,001
07/29/2026	$0.04 Earnings
07/28/2026	9.65	9.73	9.55	9.55	-0.73%	315,267
07/27/2026	9.65	9.68	9.58	9.62	+0.21%	323,126
07/24/2026	9.57	9.66	9.57	9.60	+0.42%	281,852
07/23/2026	9.62	9.64	9.52	9.56	-1.24%	295,928
07/22/2026	9.75	9.77	9.63	9.68	-0.31%	243,770
07/21/2026	9.64	9.71	9.59	9.71	+0.83%	320,570
07/20/2026	9.78	9.78	9.58	9.63	-0.82%	382,628
07/17/2026	9.82	9.92	9.65	9.71	-1.22%	417,296
07/16/2026	9.58	9.86	9.58	9.83	+2.61%	445,805
07/15/2026	9.67	9.81	9.56	9.58	-0.83%	402,586
07/14/2026	9.61	9.71	9.56	9.66	+0.63%	296,064
07/13/2026	9.61	9.67	9.53	9.60	0.00%	418,503
07/10/2026	9.49	9.62	9.47	9.60	+1.27%	454,389
07/09/2026	9.60	9.60	9.47	9.48	-1.15%	455,358
07/08/2026	9.57	9.60	9.50	9.59	+0.10%	440,004
07/07/2026	9.57	9.71	9.52	9.58	+0.63%	482,601
07/06/2026	9.65	9.67	9.52	9.52	-1.96%	464,489
07/02/2026	9.76	9.79	9.65	9.71	+0.52%	309,469
07/01/2026	9.58	9.72	9.58	9.66	+0.73%	342,103
07/01/2026	$0.09 Dividend
06/30/2026	9.66	9.70	9.50	9.59	-0.92%	643,351
06/29/2026	9.78	9.80	9.68	9.68	-1.41%	651,000
06/26/2026	9.55	9.83	9.55	9.82	+3.23%	1,268,418
06/25/2026	9.68	9.71	9.50	9.51	-1.23%	471,043
06/24/2026	9.71	9.81	9.63	9.63	-1.12%	507,789
06/23/2026	9.63	9.77	9.62	9.74	+1.34%	364,426
06/22/2026	9.66	9.68	9.60	9.61	-0.61%	346,665
06/18/2026	9.61	9.70	9.57	9.67	+0.72%	416,976
06/17/2026	9.70	9.73	9.52	9.60	-1.12%	507,339
06/16/2026	9.71	9.84	9.58	9.71	+0.41%	492,096
06/15/2026	10.01	10.01	9.66	9.67	-2.20%	518,118
06/12/2026	9.86	9.94	9.85	9.89	+0.91%	358,613
06/11/2026	9.85	9.91	9.77	9.80	-0.20%	407,891
06/10/2026	10.12	10.16	9.80	9.82	-3.51%	605,216
06/09/2026	10.11	10.32	10.08	10.17	+1.38%	368,319
06/08/2026	10.32	10.39	10.04	10.04	-1.94%	379,692
06/05/2026	10.15	10.39	10.15	10.23	+0.49%	364,710
06/04/2026	10.21	10.32	10.12	10.18	-0.29%	349,059
06/03/2026	10.24	10.29	10.17	10.21	-0.67%	364,770
06/02/2026	10.19	10.33	10.19	10.28	+0.78%	303,064
06/01/2026	10.12	10.24	10.12	10.20	+0.29%	396,090
05/29/2026	10.30	10.32	10.17	10.17	-1.34%	397,355
05/28/2026	10.31	10.40	10.31	10.31	-0.38%	330,453
05/27/2026	10.37	10.47	10.35	10.35	+0.10%	276,422
05/26/2026	10.35	10.52	10.32	10.34	+0.10%	368,600
05/22/2026	10.42	10.47	10.28	10.33	-0.38%	249,106
05/21/2026	10.33	10.42	10.25	10.37	+0.38%	253,146
05/20/2026	10.12	10.39	10.12	10.33	+2.36%	352,748
05/19/2026	10.28	10.28	10.10	10.10	-1.92%	320,026
05/18/2026	10.12	10.33	10.12	10.29	+2.26%	326,084
05/15/2026	10.17	10.17	10.04	10.07	-1.84%	413,674
05/14/2026	10.37	10.41	10.20	10.25	-0.48%	338,569
05/13/2026	10.25	10.32	10.19	10.30	0.00%	434,385
05/12/2026	10.29	10.40	10.24	10.30	-0.19%	290,221
05/11/2026	10.46	10.52	10.26	10.32	-1.51%	384,294
05/08/2026	10.52	10.55	10.47	10.48	0.00%	276,586
05/07/2026	10.57	10.70	10.47	10.48	-0.94%	356,684
05/06/2026	10.52	10.66	10.50	10.58	+1.04%	327,465
05/05/2026	10.43	10.56	10.42	10.47	+0.38%	358,082
05/04/2026	10.52	10.66	10.39	10.43	-1.68%	343,767
05/01/2026	10.68	10.78	10.47	10.61	-0.37%	592,388
04/30/2026	11.11	11.35	10.64	10.65	-6.36%	631,936
04/29/2026	11.39	11.46	11.24	11.37	-0.52%	375,279
04/29/2026	$0.05 Earnings
04/28/2026	11.57	11.59	11.43	11.43	-1.11%	281,863
04/27/2026	11.60	11.72	11.55	11.56	-0.34%	223,064
04/24/2026	11.54	11.62	11.46	11.60	+0.95%	269,631