FPI
Farmland REIT (FPI)
NYSE
$9.59+$0.02 (+0.16%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $410.9M
    Market Cap
  • -6.47%
    1-Year Change
  • REIT - Specialty
    Industry
  • 1 Month
    -1.44%
    Low Price$9.35
    High Price$9.83
  • 3 Months
    -9.81%
    Low Price$9.35
    High Price$10.58
  • 1 Year
    -6.47%
    Low Price$9.35
    High Price$12.82
Date
Open
High
Low
Close
Change (%)
Volume
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
04/23/2026
11.40
11.55
11.40
11.49
+0.69%
146,211
04/22/2026
11.48
11.59
11.40
11.41
-0.43%
169,530
04/21/2026
11.62
11.63
11.43
11.46
-1.62%
304,076
04/20/2026
11.57
11.71
11.56
11.65
-0.25%
234,156
04/17/2026
11.51
11.69
11.50
11.68
+2.17%
298,476
04/16/2026
11.39
11.50
11.38
11.43
+0.09%
262,897
04/15/2026
11.62
11.73
11.40
11.42
-2.12%
327,682
04/14/2026
11.62
11.76
11.58
11.67
+0.77%
256,496
04/13/2026
11.59
11.59
11.44
11.58
-0.51%
303,403
04/10/2026
11.68
11.71
11.57
11.64
+0.17%
357,902
04/09/2026
11.51
11.74
11.45
11.62
+0.95%
414,952
04/08/2026
11.64
11.66
11.42
11.51
+0.69%
289,835
04/07/2026
11.31
11.46
11.26
11.43
+1.05%
263,530
04/06/2026
11.29
11.43
11.27
11.31
-0.09%
343,166
04/02/2026
11.05
11.37
11.05
11.32
+1.60%
328,806
04/01/2026
11.06
11.19
11.04
11.15
+0.99%
481,277
04/01/2026
$0.09 Dividend
03/31/2026
11.12
11.12
10.84
11.04
+1.35%
500,488
03/30/2026
10.77
10.99
10.67
10.89
+1.84%
478,037
03/27/2026
10.74
10.87
10.65
10.69
-1.18%
400,328
03/26/2026
10.79
10.85
10.73
10.82
-0.27%
333,593
03/25/2026
11.04
11.04
10.79
10.85
-0.45%
287,138
03/24/2026
10.68
10.95
10.66
10.90
+0.73%
433,526
03/23/2026
10.85
11.01
10.64
10.82
+1.57%
528,512
03/20/2026
11.11
11.11
10.58
10.65
-3.82%
822,025
03/19/2026
11.22
11.33
11.03
11.08
-2.59%
502,661
03/18/2026
11.61
11.69
11.36
11.37
-2.69%
386,647
03/17/2026
11.75
11.83
11.66
11.69
+0.08%
417,554