MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FPI — Farmland Partners Inc.
NYSEFarmland Partners Inc.
$11.24
-0.25(-2.18%)
- O
- 11.50
- H
- 11.69
- L
- 10.91
- V
- 1.67M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.24
Period Return+13.65%
Period High$13.23
Period Low$9.21
Avg Daily Volume477.6K
Total Trading Days365
FPI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.50 | $11.69 | $10.91 | $11.24 | $-0.25 | -2.18% | 1,666,886 | $11.29 | $10.91 $11.69 |
| Oct 1, 2026 | $11.29 | $11.54 | $11.16 | $11.49 | +$0.14 | +1.23% | 1,229,384 | $11.40 | $11.16 $11.54 |
| Sep 30, 2026 | $11.17 | $11.46 | $11.01 | $11.35 | +$0.26 | +2.34% | 1,513,755 | $11.31 | $11.01 $11.46 |
| Sep 29, 2026 | $10.77 | $11.11 | $10.75 | $11.09 | +$0.35 | +3.26% | 1,151,569 | $11.00 | $10.75 $11.11 |
| Sep 28, 2026 | $10.83 | $10.89 | $10.70 | $10.74 | $-0.12 | -1.10% | 478,906 | $10.79 | $10.70 $10.89 |
| Sep 25, 2026 | $10.72 | $10.87 | $10.63 | $10.86 | +$0.16 | +1.50% | 733,785 | $10.77 | $10.63 $10.87 |
| Sep 24, 2026 | $10.84 | $10.86 | $10.54 | $10.70 | $-0.09 | -0.83% | 736,113 | $10.69 | $10.54 $10.86 |
| Sep 23, 2026 | $10.86 | $10.86 | $10.69 | $10.79 | $-0.13 | -1.19% | 697,727 | $10.77 | $10.69 $10.86 |
| Sep 22, 2026 | $11.00 | $11.00 | $10.83 | $10.92 | $-0.03 | -0.27% | 470,781 | $10.89 | $10.83 $11.00 |
| Sep 21, 2026 | $10.90 | $10.99 | $10.88 | $10.95 | +$0.08 | +0.74% | 436,518 | $10.93 | $10.88 $10.99 |
| Sep 18, 2026 | $10.92 | $10.93 | $10.75 | $10.87 | $-0.08 | -0.73% | 574,469 | $10.87 | $10.75 $10.93 |
| Sep 17, 2026 | $10.85 | $11.04 | $10.85 | $10.95 | +$0.16 | +1.48% | 367,419 | $10.97 | $10.85 $11.04 |
| Sep 16, 2026 | $10.79 | $10.90 | $10.78 | $10.79 | +$0.06 | +0.56% | 542,954 | $10.83 | $10.78 $10.90 |
| Sep 15, 2026 | $10.78 | $10.81 | $10.69 | $10.73 | $-0.02 | -0.19% | 390,290 | $10.73 | $10.69 $10.81 |
| Sep 14, 2026 | $10.66 | $10.79 | $10.61 | $10.75 | +$0.05 | +0.47% | 639,887 | $10.74 | $10.61 $10.79 |
| Sep 11, 2026 | $10.77 | $10.77 | $10.63 | $10.70 | +$0.06 | +0.56% | 333,367 | $10.69 | $10.63 $10.77 |
| Sep 10, 2026 | $10.75 | $10.82 | $10.54 | $10.64 | $-0.11 | -1.02% | 425,284 | $10.65 | $10.54 $10.82 |
| Sep 9, 2026 | $10.81 | $10.87 | $10.54 | $10.75 | $-0.06 | -0.56% | 821,074 | $10.70 | $10.54 $10.87 |
| Sep 8, 2026 | $10.61 | $10.93 | $10.61 | $10.81 | +$0.16 | +1.50% | 853,112 | $10.82 | $10.61 $10.93 |
| Sep 4, 2026 | $10.51 | $10.71 | $10.50 | $10.65 | +$0.12 | +1.14% | 522,460 | $10.66 | $10.50 $10.71 |
| Sep 3, 2026 | $10.57 | $10.63 | $10.46 | $10.53 | +$0.08 | +0.77% | 654,037 | $10.56 | $10.46 $10.63 |
| Sep 2, 2026 | $10.60 | $10.65 | $10.43 | $10.45 | $-0.10 | -0.95% | 987,719 | $10.52 | $10.43 $10.65 |
| Sep 1, 2026 | $10.25 | $10.57 | $10.25 | $10.55 | +$0.26 | +2.53% | 824,674 | $10.46 | $10.25 $10.57 |
| Aug 31, 2026 | $10.15 | $10.33 | $10.13 | $10.29 | +$0.04 | +0.39% | 935,216 | $10.27 | $10.13 $10.33 |
| Aug 28, 2026 | $10.28 | $10.45 | $10.22 | $10.25 | +$0.00 | +0.00% | 489,692 | $10.32 | $10.22 $10.45 |
| Aug 27, 2026 | $10.27 | $10.42 | $10.20 | $10.25 | $-0.11 | -1.06% | 600,445 | $10.31 | $10.20 $10.42 |
| Aug 26, 2026 | $10.27 | $10.47 | $10.24 | $10.36 | +$0.09 | +0.88% | 833,938 | $10.38 | $10.24 $10.47 |
| Aug 25, 2026 | $10.38 | $10.38 | $10.15 | $10.27 | $-0.09 | -0.87% | 385,376 | $10.25 | $10.15 $10.38 |
| Aug 24, 2026 | $10.21 | $10.44 | $10.21 | $10.36 | +$0.20 | +1.97% | 534,322 | $10.34 | $10.21 $10.44 |
| Aug 21, 2026 | $10.16 | $10.23 | $10.06 | $10.16 | +$0.04 | +0.40% | 460,166 | $10.17 | $10.06 $10.23 |