Farmland Partners (FPI) Stock Chart & Stock Price History → Does this make you sick? (From Allegiance Gold) (Ad) Free FPI Stock Alerts $11.37 -0.11 (-0.96%) (As of 05/17/2024 08:53 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Farmland Partners Stock Price Performance5 Day Performance-0.13%1 Month Performance+5.77%3 Month Performance+0.89%6 Month Performance-6.34%Year-To-Date Performance-8.89%1 Year Performance+4.22% Receive FPI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Farmland Partners and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Allegiance GoldDoes this make you sick?The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit FPI Stock Chart for Monday, May, 20, 2024 FPI Chart by TradingView Farmland Partners Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$11.48$11.37-0.92%$11.48$11.31253,902 shs$547.69 million05/16/2024$11.39$11.48+0.79%$11.50$11.33284,451 shs$552.75 million05/15/2024$11.37$11.39+0.18%$11.48$11.29190,977 shs$548.42 million05/14/2024$11.22$11.37+1.34%$11.39$11.22239,435 shs$547.45 million05/13/2024$11.19$11.22+0.22%$11.27$11.10256,706 shs$540.19 million05/10/2024$11.13$11.20+0.58%$11.21$10.95246,285 shs$539.10 million Get the Latest News and Ratings for FPI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Farmland Partners and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$10.95$11.13+1.64%$11.13$10.90242,972 shs$535.97 million05/08/2024$11.19$10.95-2.14%$11.15$10.95301,113 shs$527.30 million05/07/2024$10.97$11.19+2.01%$11.19$10.98298,230 shs$538.80 million05/06/2024$11.21$10.97-2.14%$11.27$10.88344,407 shs$528.21 million05/03/2024$11.11$11.21+0.95%$11.29$11.06404,008 shs$539.82 million05/02/2024$11.14$11.11-0.31%$11.23$11.08382,344 shs$534.71 million05/01/2024$10.75$11.14+3.63%$11.27$10.75469,733 shs$536.39 million04/30/2024$10.79$10.75-0.37%$10.81$10.73268,135 shs$517.61 million04/29/2024$10.84$10.79-0.46%$10.92$10.76288,714 shs$519.54 million04/26/2024$10.75$10.85+0.88%$10.89$10.77249,198 shs$522.19 million04/25/2024$10.91$10.75-1.47%$10.84$10.70348,860 shs$517.61 million04/24/2024$10.85$10.91+0.55%$10.92$10.78218,891 shs$525.32 million04/23/2024$10.81$10.85+0.42%$10.92$10.80189,975 shs$522.43 million04/22/2024$10.75$10.81+0.51%$10.81$10.63242,857 shs$520.26 million04/19/2024$10.58$10.75+1.61%$10.76$10.53360,337 shs$517.67 million04/18/2024$10.41$10.58+1.68%$10.59$10.40292,660 shs$509.43 million04/17/2024$10.41$10.41-0.05%$10.48$10.31223,511 shs$501.00 million04/16/2024$10.40$10.41+0.14%$10.52$10.30342,547 shs$501.24 million04/15/2024$10.50$10.40-1.00%$10.59$10.36349,041 shs$500.52 million04/12/2024$10.47$10.49+0.19%$10.51$10.40370,194 shs$505.09 million04/11/2024$10.41$10.47+0.58%$10.51$10.37240,708 shs$504.13 million04/10/2024$10.91$10.41-4.58%$10.74$10.35383,278 shs$501.24 million04/09/2024$10.70$10.91+2.01%$10.92$10.69247,826 shs$525.32 million04/08/2024$10.68$10.70+0.14%$10.77$10.67185,224 shs$514.96 million04/05/2024$10.70$10.67-0.28%$10.77$10.62200,926 shs$513.76 million04/04/2024$10.79$10.70-0.83%$10.94$10.65534,485 shs$515.21 million04/03/2024$10.77$10.79+0.23%$10.79$10.70202,792 shs$519.54 million04/02/2024$10.86$10.77-0.87%$10.81$10.70281,319 shs$518.34 million04/01/2024$11.10$10.86-2.16%$11.13$10.86248,487 shs$522.91 million03/29/2024$11.09$11.10+0.09%$11.19$10.95492,735 shs$534.47 million03/28/2024$10.97$11.09+1.14%$11.19$10.96492,735 shs$533.98 million03/27/2024$10.83$10.97+1.29%$10.97$10.88246,654 shs$527.97 million03/26/2024$10.86$10.83-0.32%$10.91$10.80213,971 shs$521.22 million03/25/2024$10.87$10.86-0.09%$10.96$10.84182,678 shs$522.91 millionThis Apple-like Innovator is Revolutionizing Healthcare (Ad)AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.Click here to learn more about the booming eHealth industry03/22/2024$11.02$10.87-1.36%$11.06$10.86202,780 shs$523.39 million03/21/2024$10.99$11.02+0.27%$11.08$10.91308,200 shs$530.61 million03/20/2024$10.74$10.99+2.33%$11.04$10.68355,359 shs$529.22 million03/19/2024$10.75$10.74-0.09%$10.85$10.71246,419 shs$515.84 million03/18/2024$10.80$10.75-0.46%$10.82$10.69217,347 shs$516.32 million03/15/2024$10.77$10.80+0.33%$10.85$10.71360,939 shs$518.70 million03/14/2024$10.90$10.77-1.24%$10.92$10.68259,584 shs$517.04 million03/13/2024$10.93$10.90-0.27%$10.95$10.84270,435 shs$523.53 million03/12/2024$10.97$10.93-0.36%$10.97$10.85285,361 shs$524.97 million03/11/2024$11.02$10.97-0.45%$11.07$10.84501,125 shs$526.89 million03/08/2024$11.00$11.01+0.09%$11.21$11.00843,103 shs$528.81 million03/07/2024$11.05$11.00-0.45%$11.20$10.97330,881 shs$528.33 million03/06/2024$11.11$11.05-0.50%$11.18$11.01395,696 shs$530.73 million03/05/2024$11.27$11.11-1.46%$11.39$11.09342,561 shs$533.37 million03/04/2024$11.49$11.27-1.91%$11.55$11.25346,163 shs$541.30 million03/01/2024$11.80$11.49-2.63%$11.82$11.38481,771 shs$553.66 million02/29/2024$10.95$11.80+7.76%$11.87$11.131.00 million shs$568.64 million02/28/2024$10.97$10.95-0.18%$10.98$10.85272,181 shs$527.68 million02/27/2024$11.01$10.97-0.32%$11.10$10.91270,767 shs$528.64 million02/26/2024$11.08$11.01-0.68%$11.23$11.00288,963 shs$530.33 million02/23/2024$11.09$11.09-0.05%$11.24$11.06263,502 shs$534.19 million02/22/2024$11.17$11.09-0.67%$11.28$11.05307,623 shs$534.43 million02/21/2024$11.27$11.17-0.93%$11.31$11.07345,421 shs$538.04 million02/20/2024$11.53$11.27-2.25%$11.82$11.22506,760 shs$543.10 million02/19/2024$11.53$11.53$11.65$11.35615,800 shs$555.63 million Related Companies: Peakstone Realty Trust Stock Price Chart New York Mortgage Trust Stock Price Chart Global Medical REIT Stock Price Chart Universal Health Realty Income Trust Stock Price Chart One Liberty Properties Stock Price Chart Gladstone Land Stock Price Chart Diversified Healthcare Trust Stock Price Chart Whitestone REIT Stock Price Chart Orchid Island Capital Stock Price Chart Invesco Mortgage Capital Stock Price Chart Receive FPI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Farmland Partners and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FPI) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldDoes this make you sick?Allegiance GoldUrgent Nvidia WarningAltimetryThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarShocking: One AI startup's revenue could surge 4,735%Manward PressGlobal crypto currency reset (41 major banks signed up)Stansberry ResearchExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Farmland Partners Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.