ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Farmland Partners Inc. Common Stock (NY:FPI)

10.70 +0.12 (+1.13%)
Official Closing Price Updated: 7:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 10.59 10.71 10.58 10.70 306,276 +0.12(+1.13%)
Jan 15, 2026 10.53 10.61 10.48 10.58 433,380 +0.01(+0.09%)
Jan 14, 2026 10.27 10.57 10.27 10.57 419,751 +0.27(+2.62%)
Jan 13, 2026 10.34 10.40 10.27 10.30 299,102 +0.02(+0.19%)
Jan 12, 2026 10.10 10.34 10.05 10.28 411,791 +0.17(+1.68%)
Jan 09, 2026 10.14 10.20 10.07 10.11 246,583 -0.02(-0.20%)
Jan 08, 2026 9.920 10.14 9.920 10.13 305,027 +0.15(+1.50%)
Jan 07, 2026 10.03 10.09 9.795 9.980 459,512 -0.09(-0.89%)
Jan 06, 2026 9.900 10.07 9.860 10.07 624,705 +0.17(+1.72%)
Jan 05, 2026 9.700 9.925 9.690 9.900 671,508 +0.23(+2.38%)
Jan 02, 2026 9.670 9.720 9.520 9.670 583,997 -0.02(-0.21%)
Dec 31, 2025 9.630 9.720 9.630 9.690 541,816 +0.06(+0.62%)
Dec 30, 2025 9.640 9.730 9.630 9.630 423,421 +0.01(+0.10%)
Dec 29, 2025 9.700 9.729 9.620 9.620 522,927 -0.10(-1.03%)
Dec 26, 2025 9.840 9.845 9.660 9.720 431,708 -0.12(-1.22%)
Dec 24, 2025 9.800 9.870 9.745 9.840 244,398 +0.06(+0.61%)
Dec 23, 2025 9.780 9.840 9.730 9.780 717,658 +0.01(+0.10%)
Dec 22, 2025 9.848 9.868 9.731 9.770 595,031 -0.07(-0.70%)
Dec 19, 2025 10.10 10.16 9.819 9.839 1,136,550 -0.35(-3.46%)
Dec 18, 2025 10.21 10.32 10.16 10.19 424,406 -0.02(-0.19%)
Dec 17, 2025 10.02 10.27 10.02 10.21 764,922 +0.18(+1.76%)
Dec 16, 2025 9.897 10.06 9.897 10.03 587,038 +0.17(+1.69%)
Dec 15, 2025 9.946 10.05 9.858 9.868 698,255 -0.02(-0.20%)
Dec 12, 2025 9.819 9.902 9.750 9.888 488,773 +0.10(+1.00%)
Dec 11, 2025 9.799 9.804 9.750 9.790 442,884 +0.01(+0.10%)
Dec 10, 2025 9.819 9.848 9.765 9.780 464,617 -0.02(-0.20%)
Dec 09, 2025 9.848 9.922 9.790 9.799 584,806 +0.00(+0.00%)
Dec 08, 2025 9.799 9.853 9.770 9.799 578,438 +0.05(+0.50%)
Dec 05, 2025 9.760 9.878 9.745 9.750 369,192 +0.00(+0.00%)
Dec 04, 2025 9.848 9.848 9.726 9.750 356,265 -0.05(-0.50%)
Dec 03, 2025 9.662 9.799 9.633 9.799 505,562 +0.17(+1.73%)
Dec 02, 2025 9.535 9.711 9.456 9.633 588,615 +0.11(+1.13%)
Dec 01, 2025 9.574 9.603 9.461 9.525 531,429 -0.12(-1.22%)
Nov 28, 2025 9.584 9.643 9.476 9.643 590,046 +0.07(+0.72%)
Nov 26, 2025 9.417 9.643 9.417 9.574 689,887 +0.11(+1.14%)
Nov 25, 2025 9.437 9.550 9.417 9.466 749,593 +0.08(+0.84%)
Nov 24, 2025 9.378 9.437 9.329 9.388 1,774,222 -0.01(-0.10%)
Nov 21, 2025 9.290 9.481 9.275 9.398 428,667 +0.14(+1.48%)
Nov 20, 2025 9.309 9.329 9.231 9.260 437,339 +0.05(+0.53%)
Nov 19, 2025 9.260 9.290 9.177 9.211 370,976 -0.10(-1.05%)
Nov 18, 2025 9.398 9.398 9.211 9.309 515,706 -0.06(-0.63%)
Nov 17, 2025 9.525 9.535 9.344 9.368 349,667 -0.14(-1.44%)
Nov 14, 2025 9.554 9.597 9.412 9.505 427,025 -0.08(-0.82%)
Nov 13, 2025 9.554 9.672 9.505 9.584 627,104 +0.01(+0.10%)
Nov 12, 2025 9.554 9.632 9.476 9.574 444,542 +0.02(+0.21%)
Nov 11, 2025 9.594 9.677 9.540 9.554 437,586 +0.01(+0.10%)
Nov 10, 2025 9.554 9.594 9.437 9.545 499,388 +0.04(+0.41%)
Nov 07, 2025 9.535 9.584 9.437 9.505 557,796 -0.03(-0.31%)
Nov 06, 2025 9.652 9.760 9.535 9.535 561,675 -0.18(-1.82%)
Nov 05, 2025 9.741 9.775 9.652 9.711 565,934 +0.02(+0.20%)
Nov 04, 2025 9.868 9.883 9.584 9.692 841,008 -0.23(-2.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.