Farmland Partners Stock Price History
NYSE: FPIReal EstateReal Estate Investment TrustsUSD
10.47-0.02 (-0.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FPI price history at a glance
The price history for Farmland Partners (FPI) on this page begins on April 7, 2014, when the stock closed at $12.98; it most recently closed at $10.47 on October 5, 2026. The highest price in this record is $16.43, reached on April 18, 2022; the latest close is 36.3% below that peak. Across the 11 complete calendar years in the table, FPI finished higher in 7 and lower in 4. Its best year was 2021 (+37.4%) and its worst was 2018 (-34.3%).
Over roughly 12 years the share price changed -19.3%, a -1.7% compound annual price return (excluding dividends). In the last 12 months alone, FPI has lost 0.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $16.43
- Date of high
- Apr 18, 2022
- Low since 2014
- $4.45
- Date of low
- Dec 31, 2018
- 52-week high
- $13.23
- 52-week low
- $9.21
- IPO year
- 2014
- Last close
- $10.47
FPI returns
1 week
-6.85%
1 month
-2.60%
3 months
+9.06%
6 months
-10.89%
Year to date
+8.05%
1 year
-0.19%
3 years
-0.29%
5 years
-10.95%
FPI price return, excluding dividends.
FPI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.47 | +8.27% |
| 2025 | 9.67 | -18.60% |
| 2024 | 11.88 | -4.81% |
| 2023 | 12.48 | +0.16% |
| 2022 | 12.46 | +4.27% |
| 2021 | 11.95 | +37.36% |
| 2020 | 8.70 | +30.63% |
| 2019 | 6.66 | +16.84% |
| 2018 | 5.70 | -34.33% |
| 2017 | 8.68 | -22.22% |
| 2016 | 11.16 | +1.73% |
| 2015 | 10.97 | +2.05% |
| 2014* | 10.75 | -17.18% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
FPI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.46 | 10.60 | 10.44 | 10.47 | -0.19% | |
| 10.40 | 10.57 | 10.26 | 10.49 | +1.25% | |
| 10.69 | 10.75 | 10.23 | 10.36 | -3.54% | |
| 11.16 | 11.23 | 10.72 | 10.74 | -3.68% | |
| 11.24 | 11.44 | 11.10 | 11.15 | -0.80% | |
| 11.50 | 11.69 | 10.91 | 11.24 | -2.18% | |
| 11.29 | 11.54 | 11.16 | 11.49 | +1.23% | |
| 11.17 | 11.46 | 11.01 | 11.35 | +2.34% | |
| 10.77 | 11.11 | 10.75 | 11.09 | +3.26% | |
| 10.83 | 10.89 | 10.70 | 10.74 | -1.10% | |
| 10.72 | 10.87 | 10.63 | 10.86 | +1.50% | |
| 10.84 | 10.86 | 10.54 | 10.70 | -0.83% | |
| 10.86 | 10.86 | 10.69 | 10.79 | -1.19% | |
| 11.00 | 11.00 | 10.83 | 10.92 | -0.27% | |
| 10.90 | 10.99 | 10.88 | 10.95 | +0.74% | |
| 10.92 | 10.93 | 10.75 | 10.87 | -0.73% | |
| 10.85 | 11.04 | 10.85 | 10.95 | +1.48% | |
| 10.79 | 10.90 | 10.78 | 10.79 | +0.56% | |
| 10.78 | 10.82 | 10.69 | 10.73 | -0.19% | |
| 10.66 | 10.79 | 10.61 | 10.75 | +0.47% | |
| 10.77 | 10.77 | 10.63 | 10.70 | +0.56% | |
| 10.75 | 10.82 | 10.54 | 10.64 | -1.02% | |
| 10.81 | 10.87 | 10.54 | 10.75 | -0.56% | |
| 10.61 | 10.93 | 10.61 | 10.81 | +1.50% | |
| 10.51 | 10.71 | 10.50 | 10.65 | +1.14% | |
| 10.57 | 10.63 | 10.46 | 10.53 | +0.77% | |
| 10.60 | 10.65 | 10.43 | 10.45 | -0.95% | |
| 10.25 | 10.57 | 10.25 | 10.55 | +2.53% | |
| 10.15 | 10.33 | 10.13 | 10.29 | +0.39% | |
| 10.28 | 10.45 | 10.22 | 10.25 | 0.00% | |
| 10.27 | 10.42 | 10.20 | 10.25 | -1.06% | |
| 10.27 | 10.47 | 10.24 | 10.36 | +0.88% | |
| 10.38 | 10.38 | 10.15 | 10.27 | -0.87% | |
| 10.21 | 10.44 | 10.21 | 10.36 | +1.97% | |
| 10.16 | 10.23 | 10.06 | 10.16 | +0.40% | |
| 9.99 | 10.19 | 9.97 | 10.12 | +1.10% | |
| 10.01 | 10.04 | 9.94 | 10.01 | +0.70% | |
| 9.80 | 10.01 | 9.79 | 9.94 | +1.64% | |
| 9.88 | 9.89 | 9.76 | 9.78 | -1.41% | |
| 9.76 | 9.98 | 9.76 | 9.92 | +1.74% | |
| 9.83 | 9.90 | 9.74 | 9.75 | +0.21% | |
| 9.74 | 9.78 | 9.70 | 9.73 | -0.10% | |
| 9.75 | 9.84 | 9.71 | 9.74 | +0.21% | |
| 9.85 | 9.85 | 9.54 | 9.72 | -1.82% | |
| 10.02 | 10.02 | 9.89 | 9.90 | -0.40% | |
| 9.99 | 10.04 | 9.89 | 9.94 | +0.61% | |
| 9.75 | 9.89 | 9.66 | 9.88 | +1.33% | |
| 9.53 | 9.78 | 9.49 | 9.75 | +1.88% | |
| 9.45 | 9.59 | 9.43 | 9.57 | +2.35% | |
| 9.45 | 9.56 | 9.29 | 9.35 | -0.74% | |
| 9.47 | 9.59 | 9.21 | 9.42 | -1.05% | |
| 9.60 | 9.62 | 9.48 | 9.52 | -0.31% | |
| 9.65 | 9.73 | 9.55 | 9.55 | -0.73% | |
| 9.65 | 9.68 | 9.58 | 9.62 | +0.21% | |
| 9.57 | 9.66 | 9.57 | 9.60 | +0.42% | |
| 9.62 | 9.64 | 9.52 | 9.56 | -1.24% | |
| 9.75 | 9.77 | 9.63 | 9.68 | -0.31% | |
| 9.64 | 9.71 | 9.59 | 9.71 | +0.83% | |
| 9.78 | 9.78 | 9.58 | 9.63 | -0.82% | |
| 9.82 | 9.92 | 9.65 | 9.71 | -1.22% | |
| 9.58 | 9.86 | 9.58 | 9.83 | +2.61% | |
| 9.67 | 9.81 | 9.56 | 9.58 | -0.83% | |
| 9.61 | 9.71 | 9.56 | 9.66 | +0.63% | |
| 9.61 | 9.67 | 9.53 | 9.60 | 0.00% | |
| 9.49 | 9.62 | 9.47 | 9.60 | +1.27% | |
| 9.60 | 9.60 | 9.47 | 9.48 | -1.15% | |
| 9.57 | 9.60 | 9.50 | 9.59 | +0.10% | |
| 9.57 | 9.71 | 9.52 | 9.58 | +0.63% | |
| 9.65 | 9.67 | 9.52 | 9.52 | -1.96% | |
| 9.76 | 9.79 | 9.65 | 9.71 | +0.52% | |
| 9.58 | 9.72 | 9.58 | 9.66 | -0.21% | |
| 9.75 | 9.80 | 9.59 | 9.68 | -0.92% | |
| 9.87 | 9.90 | 9.77 | 9.77 | -1.41% | |
| 9.64 | 9.92 | 9.64 | 9.91 | +3.23% | |
| 9.77 | 9.80 | 9.59 | 9.60 | -1.23% | |
| 9.80 | 9.91 | 9.72 | 9.72 | -1.12% | |
| 9.72 | 9.86 | 9.71 | 9.83 | +1.34% | |
| 9.75 | 9.78 | 9.69 | 9.70 | -0.61% | |
| 9.70 | 9.79 | 9.66 | 9.76 | +0.72% | |
| 9.79 | 9.82 | 9.61 | 9.69 | -1.12% | |
| 9.80 | 9.93 | 9.67 | 9.80 | +0.41% | |
| 10.10 | 10.10 | 9.75 | 9.76 | -2.20% | |
| 9.95 | 10.04 | 9.94 | 9.98 | +0.91% | |
| 9.94 | 10.00 | 9.86 | 9.89 | -0.20% | |
| 10.21 | 10.26 | 9.89 | 9.91 | -3.51% | |
| 10.20 | 10.42 | 10.17 | 10.27 | +1.38% | |
| 10.42 | 10.49 | 10.13 | 10.13 | -1.94% | |
| 10.25 | 10.49 | 10.25 | 10.33 | +0.49% | |
| 10.31 | 10.42 | 10.21 | 10.28 | -0.29% | |
| 10.34 | 10.39 | 10.27 | 10.31 | -0.67% | |
| 10.29 | 10.43 | 10.28 | 10.38 | +0.78% | |
| 10.22 | 10.34 | 10.22 | 10.30 | +0.29% | |
| 10.40 | 10.42 | 10.27 | 10.27 | -1.34% | |
| 10.41 | 10.50 | 10.41 | 10.41 | -0.38% | |
| 10.47 | 10.57 | 10.45 | 10.45 | +0.10% | |
| 10.45 | 10.62 | 10.42 | 10.44 | +0.10% | |
| 10.52 | 10.57 | 10.38 | 10.43 | -0.38% | |
| 10.43 | 10.52 | 10.35 | 10.47 | +0.38% | |
| 10.22 | 10.49 | 10.22 | 10.43 | +2.36% | |
| 10.38 | 10.38 | 10.19 | 10.19 | -1.92% | |
| 10.22 | 10.43 | 10.21 | 10.39 | +2.26% | |
| 10.27 | 10.27 | 10.14 | 10.16 | -1.84% | |
| 10.47 | 10.51 | 10.30 | 10.35 | -0.48% | |
| 10.35 | 10.42 | 10.29 | 10.40 | 0.00% | |
| 10.39 | 10.50 | 10.34 | 10.40 | -0.19% | |
| 10.56 | 10.62 | 10.36 | 10.42 | -1.51% | |
| 10.62 | 10.65 | 10.57 | 10.58 | 0.00% | |
| 10.67 | 10.80 | 10.57 | 10.58 | -0.94% | |
| 10.62 | 10.76 | 10.60 | 10.68 | +1.04% | |
| 10.53 | 10.66 | 10.52 | 10.57 | +0.38% | |
| 10.62 | 10.76 | 10.49 | 10.53 | -1.68% | |
| 10.78 | 10.89 | 10.57 | 10.71 | -0.37% | |
| 11.21 | 11.46 | 10.74 | 10.75 | -6.36% | |
| 11.50 | 11.57 | 11.35 | 11.48 | -0.52% | |
| 11.68 | 11.70 | 11.54 | 11.54 | -1.11% | |
| 11.71 | 11.83 | 11.66 | 11.67 | -0.34% | |
| 11.65 | 11.73 | 11.57 | 11.71 | +0.95% | |
| 11.51 | 11.66 | 11.51 | 11.60 | +0.69% | |
| 11.59 | 11.70 | 11.51 | 11.52 | -0.43% | |
| 11.73 | 11.74 | 11.54 | 11.57 | -1.62% | |
| 11.68 | 11.82 | 11.67 | 11.76 | -0.25% | |
| 11.62 | 11.80 | 11.61 | 11.79 | +2.17% | |
| 11.50 | 11.61 | 11.49 | 11.54 | +0.09% | |
| 11.73 | 11.84 | 11.51 | 11.53 | -2.12% | |
| 11.73 | 11.87 | 11.69 | 11.78 | +0.77% | |
| 11.70 | 11.70 | 11.54 | 11.69 | -0.51% | |
| 11.79 | 11.82 | 11.68 | 11.75 | +0.17% | |
| 11.62 | 11.85 | 11.56 | 11.73 | +0.95% | |
| 11.75 | 11.77 | 11.53 | 11.62 | +0.69% | |
| 11.42 | 11.57 | 11.37 | 11.54 | +1.05% | |
| 11.40 | 11.54 | 11.38 | 11.42 | -0.09% | |
| 11.15 | 11.48 | 11.15 | 11.43 | +1.60% | |
| 11.16 | 11.29 | 11.15 | 11.25 | +0.18% | |
| 11.32 | 11.32 | 11.03 | 11.23 | +1.35% | |
| 10.96 | 11.18 | 10.86 | 11.08 | +1.84% | |
| 10.93 | 11.06 | 10.84 | 10.88 | -1.18% | |
| 10.98 | 11.04 | 10.92 | 11.01 | -0.27% | |
| 11.23 | 11.23 | 10.98 | 11.04 | -0.45% | |
| 10.87 | 11.14 | 10.85 | 11.09 | +0.73% | |
| 11.04 | 11.21 | 10.83 | 11.01 | +1.57% | |
| 11.30 | 11.30 | 10.77 | 10.84 | -3.82% | |
| 11.42 | 11.53 | 11.22 | 11.27 | -2.59% | |
| 11.81 | 11.90 | 11.56 | 11.57 | -2.69% | |
| 11.96 | 12.04 | 11.86 | 11.89 | +0.08% | |
| 11.79 | 12.02 | 11.68 | 11.88 | +2.50% | |
| 12.06 | 12.10 | 11.56 | 11.59 | -3.17% | |
| 12.01 | 12.22 | 11.70 | 11.97 | -4.32% | |
| 12.49 | 12.68 | 12.40 | 12.51 | -0.87% | |
| 12.47 | 12.82 | 12.38 | 12.62 | +1.69% | |
| 12.30 | 12.47 | 12.02 | 12.41 | -0.16% | |
| 12.64 | 12.80 | 12.38 | 12.43 | -3.12% | |
| 12.94 | 13.00 | 12.74 | 12.83 | -1.08% | |
| 12.96 | 13.03 | 12.73 | 12.97 | +0.46% | |
| 12.95 | 13.00 | 12.69 | 12.91 | -1.00% | |
| 12.89 | 13.23 | 12.75 | 13.04 | 0.00% | |
| 13.00 | 13.11 | 12.96 | 13.04 | +0.46% | |
| 12.95 | 13.03 | 12.82 | 12.98 | +0.15% | |
| 12.60 | 13.00 | 12.59 | 12.96 | +2.69% | |
| 12.32 | 12.67 | 12.05 | 12.62 | +2.60% | |
| 11.98 | 12.39 | 11.95 | 12.30 | +3.45% | |
| 11.93 | 11.98 | 11.36 | 11.89 | -0.17% | |
| 12.12 | 12.34 | 11.82 | 11.91 | +1.97% | |
| 11.83 | 11.83 | 11.56 | 11.68 | -2.01% | |
| 12.05 | 12.05 | 11.74 | 11.92 | -0.50% | |
| 11.95 | 12.09 | 11.87 | 11.98 | +1.01% | |
| 12.19 | 12.35 | 11.86 | 11.86 | -2.23% | |
| 12.00 | 12.15 | 11.95 | 12.13 | +2.10% | |
| 11.85 | 11.93 | 11.66 | 11.88 | +0.59% | |
| 11.58 | 11.81 | 11.47 | 11.81 | +1.72% | |
| 11.54 | 11.64 | 11.46 | 11.61 | +1.22% | |
| 11.40 | 11.54 | 11.40 | 11.47 | +0.09% | |
| 11.48 | 11.60 | 11.36 | 11.46 | +0.53% | |
| 11.30 | 11.44 | 11.29 | 11.40 | +1.15% | |
| 11.52 | 11.60 | 11.08 | 11.27 | -2.93% | |
| 11.40 | 11.65 | 11.28 | 11.61 | +1.75% | |
| 11.04 | 11.41 | 11.03 | 11.41 | +4.20% | |
| 10.98 | 11.11 | 10.93 | 10.95 | -0.18% | |
| 11.00 | 11.07 | 10.93 | 10.97 | +0.09% | |
| 10.90 | 11.02 | 10.80 | 10.96 | +1.39% | |
| 10.88 | 10.96 | 10.73 | 10.81 | -0.46% | |
| 10.85 | 11.11 | 10.81 | 10.86 | +0.84% | |
| 10.56 | 10.77 | 10.50 | 10.77 | +2.57% | |
| 10.64 | 10.66 | 10.48 | 10.50 | -1.87% | |
| 10.59 | 10.71 | 10.58 | 10.70 | +1.13% | |
| 10.53 | 10.61 | 10.48 | 10.58 | +0.09% | |
| 10.27 | 10.57 | 10.27 | 10.57 | +2.62% | |
| 10.34 | 10.40 | 10.27 | 10.30 | +0.19% | |
| 10.10 | 10.34 | 10.05 | 10.28 | +1.68% | |
| 10.14 | 10.20 | 10.07 | 10.11 | -0.20% | |
| 9.92 | 10.15 | 9.92 | 10.13 | +1.50% | |
| 10.03 | 10.09 | 9.80 | 9.98 | -0.89% | |
| 9.90 | 10.08 | 9.86 | 10.07 | +1.72% | |
| 9.70 | 9.93 | 9.69 | 9.90 | +2.38% | |
| 9.67 | 9.72 | 9.52 | 9.67 | -0.21% | |
| 9.63 | 9.72 | 9.63 | 9.69 | +0.62% | |
| 9.64 | 9.73 | 9.63 | 9.63 | +0.10% | |
| 9.70 | 9.73 | 9.62 | 9.62 | -1.03% | |
| 9.84 | 9.85 | 9.66 | 9.72 | -1.22% | |
| 9.80 | 9.87 | 9.75 | 9.84 | +0.61% | |
| 9.78 | 9.84 | 9.73 | 9.78 | -1.91% | |
| 10.05 | 10.07 | 9.93 | 9.97 | -0.70% | |
| 10.31 | 10.37 | 10.02 | 10.04 | -3.46% | |
| 10.42 | 10.53 | 10.37 | 10.40 | -0.19% | |
| 10.22 | 10.48 | 10.22 | 10.42 | +1.76% | |
| 10.10 | 10.27 | 10.10 | 10.24 | +1.69% | |
| 10.15 | 10.26 | 10.06 | 10.07 | -0.20% | |
| 10.02 | 10.11 | 9.95 | 10.09 | +1.00% | |
| 10.00 | 10.01 | 9.95 | 9.99 | +0.10% | |
| 10.02 | 10.05 | 9.97 | 9.98 | -0.20% | |
| 10.05 | 10.13 | 9.99 | 10.00 | 0.00% | |
| 10.00 | 10.06 | 9.97 | 10.00 | +0.50% | |
| 9.96 | 10.08 | 9.95 | 9.95 | 0.00% | |
| 10.05 | 10.05 | 9.93 | 9.95 | -0.50% | |
| 9.86 | 10.00 | 9.83 | 10.00 | +1.73% | |
| 9.73 | 9.91 | 9.65 | 9.83 | +1.13% | |
| 9.77 | 9.80 | 9.66 | 9.72 | -1.22% | |
| 9.78 | 9.84 | 9.67 | 9.84 | +0.72% | |
| 9.61 | 9.84 | 9.61 | 9.77 | +1.14% | |
| 9.63 | 9.75 | 9.61 | 9.66 | +0.84% | |
| 9.57 | 9.63 | 9.52 | 9.58 | -0.10% | |
| 9.48 | 9.68 | 9.47 | 9.59 | +1.48% | |
| 9.50 | 9.52 | 9.42 | 9.45 | +0.53% | |
| 9.45 | 9.48 | 9.37 | 9.40 | -1.05% | |
| 9.59 | 9.59 | 9.40 | 9.50 | -0.63% | |
| 9.72 | 9.73 | 9.54 | 9.56 | -1.44% | |
| 9.75 | 9.79 | 9.61 | 9.70 | -0.82% | |
| 9.75 | 9.87 | 9.70 | 9.78 | +0.10% | |
| 9.75 | 9.83 | 9.67 | 9.77 | +0.21% | |
| 9.79 | 9.88 | 9.74 | 9.75 | +0.10% | |
| 9.75 | 9.79 | 9.63 | 9.74 | +0.41% | |
| 9.73 | 9.78 | 9.63 | 9.70 | -0.31% | |
| 9.85 | 9.96 | 9.73 | 9.73 | -1.82% | |
| 9.94 | 9.98 | 9.85 | 9.91 | +0.20% | |
| 10.07 | 10.09 | 9.78 | 9.89 | -2.27% | |
| 10.00 | 10.14 | 9.89 | 10.12 | +0.90% | |
| 10.27 | 10.27 | 9.90 | 10.03 | -2.72% | |
| 10.20 | 10.55 | 10.16 | 10.31 | +2.08% | |
| 10.25 | 10.27 | 10.01 | 10.10 | -1.85% | |
| 10.20 | 10.29 | 10.15 | 10.29 | +0.29% | |
| 10.25 | 10.35 | 10.23 | 10.26 | +0.29% | |
| 10.28 | 10.32 | 10.20 | 10.23 | -0.58% | |
| 10.27 | 10.30 | 10.15 | 10.29 | +0.88% | |
| 10.23 | 10.28 | 10.11 | 10.20 | -0.20% | |
| 10.33 | 10.36 | 10.17 | 10.22 | -0.87% | |
| 10.26 | 10.36 | 10.22 | 10.31 | +0.98% | |
| 10.25 | 10.37 | 10.21 | 10.21 | -1.54% | |
| 10.30 | 10.66 | 10.30 | 10.37 | +1.17% | |
| 10.25 | 10.45 | 10.25 | 10.25 | +0.10% | |
| 10.25 | 10.34 | 10.19 | 10.24 | -0.19% | |
| 10.21 | 10.28 | 10.13 | 10.26 | +0.59% | |
| 10.49 | 10.54 | 10.20 | 10.20 | -2.76% | |
| 10.47 | 10.51 | 10.41 | 10.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FPI chart for longer ranges.