Farmland Partners

FPI
🏛️ usa →
10.88
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 10.83 10.83 10.83 10.83 19.9K
09:34 10.85 10.85 10.85 10.85 0.2K
09:37 10.83 10.83 10.83 10.83 0.8K
09:39 10.85 10.85 10.85 10.85 1.1K
09:44 10.85 10.85 10.85 10.85 1.0K
09:46 10.84 10.84 10.84 10.84 0.1K
09:50 10.84 10.84 10.84 10.84 1.4K
09:52 10.86 10.86 10.86 10.86 1.9K
09:53 10.86 10.86 10.86 10.86 1.6K
10:00 10.89 10.90 10.89 10.90 2.2K
10:03 10.90 10.90 10.90 10.90 0.7K
10:04 10.90 10.90 10.90 10.90 0.5K
10:05 10.90 10.90 10.90 10.90 0.8K
10:08 10.90 10.93 10.90 10.93 6.0K
10:09 10.92 10.92 10.92 10.92 0.4K
10:11 10.92 10.92 10.92 10.92 0.9K
10:14 10.91 10.91 10.91 10.91 0.4K
10:22 10.91 10.91 10.91 10.91 2.9K
10:23 10.91 10.91 10.91 10.91 2.7K
10:33 10.91 10.91 10.91 10.91 0.4K
10:35 10.91 10.91 10.91 10.91 0.1K
10:37 10.90 10.90 10.90 10.90 1.6K
10:38 10.90 10.90 10.90 10.90 1.8K
10:40 10.90 10.90 10.90 10.90 0.3K
10:41 10.91 10.91 10.91 10.91 0.2K
10:42 10.91 10.91 10.91 10.91 1.2K
10:43 10.92 10.92 10.92 10.92 1.4K
10:45 10.90 10.90 10.90 10.90 0.3K
10:46 10.90 10.90 10.90 10.90 1.9K
10:52 10.87 10.88 10.87 10.88 0.4K
10:55 10.86 10.87 10.86 10.87 1.2K
10:59 10.85 10.85 10.85 10.85 1.5K
11:05 10.86 10.86 10.85 10.85 1.3K
11:08 10.85 10.85 10.85 10.85 1.8K
11:10 10.86 10.86 10.86 10.85 1.3K
11:15 10.85 10.85 10.85 10.85 1.5K
11:16 10.85 10.85 10.85 10.85 1.3K
11:17 10.86 10.86 10.86 10.86 1.7K
11:18 10.87 10.87 10.87 10.87 0.3K
11:19 10.87 10.87 10.87 10.87 0.5K
11:21 10.87 10.87 10.87 10.87 0.4K
11:29 10.88 10.88 10.88 10.88 0.2K
11:30 10.88 10.89 10.88 10.89 0.8K
11:33 10.89 10.89 10.89 10.89 0.3K
11:39 10.89 10.89 10.89 10.89 0.2K
11:40 10.89 10.89 10.89 10.89 0.4K
11:42 10.89 10.89 10.89 10.89 0.3K
11:43 10.89 10.89 10.89 10.89 1.6K
11:48 10.89 10.89 10.89 10.89 0.3K
11:51 10.89 10.89 10.89 10.89 0.2K
11:52 10.89 10.89 10.89 10.89 2.1K
12:00 10.88 10.88 10.88 10.88 1.6K
12:02 10.88 10.88 10.88 10.88 0.3K
12:05 10.88 10.88 10.88 10.87 0.2K
12:06 10.88 10.88 10.88 10.87 0.5K
12:07 10.88 10.88 10.88 10.88 0.6K
12:15 10.88 10.88 10.88 10.88 2.4K
12:18 10.88 10.88 10.88 10.88 0.2K
12:21 10.88 10.88 10.88 10.88 2.2K
12:24 10.89 10.89 10.89 10.89 1.0K
12:25 10.89 10.89 10.89 10.89 0.7K
12:28 10.89 10.89 10.89 10.89 1.6K
12:30 10.89 10.89 10.89 10.89 0.1K
12:31 10.89 10.89 10.89 10.89 1.1K
12:51 10.90 10.90 10.90 10.90 0.5K
12:57 10.90 10.90 10.90 10.90 0.1K
12:59 10.90 10.90 10.90 10.90 2.4K
13:01 10.90 10.90 10.90 10.90 1.3K
13:05 10.90 10.90 10.90 10.90 1.9K
13:06 10.90 10.90 10.90 10.90 0.2K
13:07 10.90 10.90 10.90 10.90 0.3K
13:11 10.90 10.90 10.90 10.90 0.6K
13:15 10.90 10.90 10.90 10.90 0.5K
13:22 10.89 10.90 10.89 10.90 0.9K
13:23 10.90 10.90 10.90 10.90 0.8K
13:25 10.91 10.91 10.91 10.91 0.5K
13:26 10.91 10.91 10.91 10.91 0.6K
13:29 10.90 10.90 10.90 10.90 2.7K
13:30 10.90 10.90 10.90 10.90 0.1K
13:38 10.90 10.90 10.90 10.90 0.4K
13:41 10.90 10.90 10.90 10.90 1.0K
13:49 10.89 10.89 10.89 10.89 0.7K
13:51 10.89 10.89 10.89 10.89 0.1K
13:52 10.90 10.90 10.90 10.90 0.1K
13:54 10.90 10.90 10.90 10.90 0.6K
13:57 10.90 10.90 10.90 10.90 1.7K
14:00 10.90 10.90 10.90 10.90 0.3K
14:03 10.90 10.90 10.90 10.90 0.3K
14:05 10.89 10.89 10.89 10.89 2.2K
14:06 10.88 10.88 10.88 10.88 0.5K
14:08 10.88 10.88 10.88 10.88 1.6K
14:16 10.87 10.87 10.87 10.87 0.3K
14:18 10.88 10.88 10.88 10.88 2.8K
14:22 10.89 10.89 10.89 10.89 0.3K
14:25 10.89 10.89 10.89 10.89 2.1K
14:26 10.89 10.89 10.89 10.89 0.8K
14:29 10.89 10.89 10.89 10.89 0.2K
14:30 10.89 10.89 10.89 10.89 1.8K
14:32 10.89 10.89 10.89 10.89 0.4K
14:34 10.90 10.90 10.90 10.90 2.7K
14:38 10.90 10.90 10.89 10.89 0.5K
14:39 10.89 10.89 10.89 10.89 2.1K
14:40 10.90 10.90 10.90 10.90 1.0K
14:43 10.90 10.90 10.90 10.90 0.5K
14:51 10.90 10.90 10.90 10.89 0.3K
14:52 10.89 10.89 10.89 10.89 1.3K
14:53 10.89 10.89 10.89 10.89 1.2K
14:58 10.89 10.89 10.89 10.89 1.1K
15:06 10.89 10.89 10.89 10.89 0.2K
15:07 10.88 10.88 10.88 10.88 2.3K
15:09 10.87 10.87 10.87 10.87 1.0K
15:10 10.86 10.86 10.86 10.86 1.3K
15:11 10.85 10.86 10.85 10.86 6.0K
15:14 10.86 10.86 10.86 10.86 0.1K
15:15 10.86 10.86 10.86 10.86 0.4K
15:16 10.86 10.86 10.86 10.86 0.4K
15:18 10.86 10.86 10.85 10.86 0.9K
15:19 10.86 10.86 10.86 10.86 0.5K
15:20 10.86 10.86 10.86 10.86 0.7K
15:22 10.86 10.86 10.86 10.86 2.8K
15:23 10.87 10.87 10.87 10.87 0.5K
15:24 10.87 10.87 10.87 10.87 0.2K
15:25 10.87 10.87 10.87 10.87 1.2K
15:29 10.87 10.87 10.86 10.86 2.6K
15:30 10.86 10.86 10.86 10.86 1.9K
15:31 10.86 10.86 10.86 10.86 1.5K
15:32 10.87 10.87 10.87 10.87 1.0K
15:34 10.87 10.87 10.87 10.87 2.6K
15:35 10.87 10.87 10.87 10.87 2.2K
15:36 10.87 10.87 10.87 10.87 0.8K
15:37 10.87 10.87 10.87 10.87 0.2K
15:38 10.87 10.87 10.87 10.87 0.4K
15:39 10.87 10.87 10.87 10.87 1.3K
15:40 10.88 10.88 10.88 10.88 0.7K
15:41 10.88 10.88 10.88 10.88 0.7K
15:42 10.87 10.87 10.87 10.87 0.4K
15:43 10.88 10.88 10.88 10.88 0.6K
15:44 10.88 10.88 10.88 10.88 0.8K
15:45 10.88 10.88 10.88 10.88 0.3K
15:46 10.88 10.88 10.87 10.87 0.9K
15:47 10.88 10.88 10.88 10.88 0.3K
15:48 10.88 10.88 10.88 10.88 1.2K
15:49 10.88 10.89 10.88 10.89 3.4K
15:50 10.89 10.89 10.89 10.89 2.1K
15:51 10.89 10.89 10.89 10.89 1.6K
15:52 10.88 10.88 10.88 10.88 3.1K
15:53 10.88 10.88 10.87 10.88 4.3K
15:54 10.89 10.89 10.89 10.89 1.4K
15:55 10.89 10.89 10.89 10.89 2.6K
15:56 10.89 10.89 10.88 10.88 4.7K
15:57 10.88 10.91 10.88 10.91 11.1K
15:58 10.91 10.91 10.91 10.91 4.2K
15:59 10.91 10.92 10.90 10.91 66.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 10.81 10.95 10.80 10.88 0.3M
2025-09-29 10.92 10.91 10.78 10.82 0.4M
2025-09-26 10.85 10.93 10.83 10.91 0.3M
2025-09-25 10.96 10.96 10.80 10.81 0.3M
2025-09-24 10.91 10.97 10.89 10.93 0.2M
2025-09-23 10.88 10.99 10.85 10.88 0.3M
2025-09-22 10.92 10.92 10.77 10.88 0.4M
2025-09-19 11.04 11.07 10.91 10.93 0.4M
2025-09-18 10.92 11.08 10.86 11.07 0.4M
2025-09-17 11.00 11.15 10.89 10.92 0.4M
2025-09-16 10.90 11.06 10.88 10.97 0.3M
2025-09-15 10.90 10.95 10.82 10.92 0.3M
2025-09-12 10.93 10.99 10.86 10.89 0.3M
2025-09-11 10.63 10.94 10.63 10.92 0.3M
2025-09-10 10.73 10.77 10.60 10.67 0.3M
2025-09-09 10.63 10.79 10.63 10.71 0.3M
2025-09-08 10.61 10.68 10.52 10.66 0.3M
2025-09-05 10.76 10.87 10.65 10.72 0.3M
2025-09-04 10.63 10.76 10.61 10.75 0.2M
2025-09-03 10.64 10.72 10.61 10.61 0.4M
2025-09-02 10.93 10.97 10.66 10.67 0.4M
2025-08-29 11.03 11.05 10.97 11.02 0.2M
2025-08-28 11.11 11.11 10.90 11.01 0.2M
2025-08-27 11.01 11.12 11.00 11.06 0.3M
2025-08-26 10.92 11.08 10.89 11.00 0.3M
2025-08-25 11.03 11.08 10.92 10.92 0.2M
2025-08-22 10.93 11.12 10.88 11.04 0.3M
2025-08-21 10.79 10.91 10.76 10.86 0.2M
2025-08-20 10.82 10.90 10.78 10.86 0.2M
2025-08-19 10.78 10.95 10.73 10.84 0.3M
2025-08-18 10.81 10.84 10.63 10.63 0.3M
2025-08-15 10.75 10.83 10.69 10.82 0.7M
2025-08-14 10.79 10.82 10.70 10.73 0.3M
2025-08-13 10.80 10.91 10.76 10.90 0.3M
2025-08-12 10.78 10.86 10.68 10.77 0.3M
2025-08-11 10.89 10.92 10.61 10.73 0.3M
2025-08-08 10.90 10.97 10.84 10.91 0.4M
2025-08-07 10.87 10.92 10.75 10.88 0.4M
2025-08-06 10.85 10.91 10.80 10.84 0.4M
2025-08-05 10.77 10.91 10.75 10.86 0.4M
2025-08-04 10.64 10.85 10.63 10.75 0.6M
2025-08-01 10.49 10.68 10.49 10.61 0.5M
2025-07-31 10.51 10.65 10.44 10.47 0.5M
2025-07-30 10.68 10.85 10.52 10.56 0.5M
2025-07-29 10.57 10.81 10.57 10.67 0.6M
2025-07-28 10.58 10.70 10.43 10.51 0.7M
2025-07-25 11.27 11.29 10.47 10.59 0.7M
2025-07-24 11.50 11.58 11.30 11.31 0.5M
2025-07-23 11.28 11.37 11.17 11.35 0.3M
2025-07-22 11.35 11.37 11.00 11.29 0.5M
2025-07-21 11.49 11.62 11.40 11.40 0.6M
2025-07-18 11.39 11.47 11.29 11.44 0.3M
2025-07-17 11.20 11.37 11.20 11.33 0.4M
2025-07-16 11.19 11.28 11.09 11.21 0.3M
2025-07-15 11.28 11.34 11.13 11.17 0.4M
2025-07-14 11.08 11.32 11.05 11.32 0.4M
2025-07-11 11.00 11.08 10.97 11.08 0.4M
2025-07-10 11.15 11.24 11.10 11.10 0.3M
2025-07-09 11.39 11.39 11.13 11.18 0.4M
2025-07-08 11.41 11.47 11.34 11.35 0.4M
2025-07-07 11.59 11.64 11.41 11.41 0.5M
2025-07-03 11.57 11.69 11.55 11.59 0.3M
2025-07-02 11.49 11.59 11.43 11.59 0.4M
2025-07-01 11.46 11.55 11.44 11.45 0.4M
2025-06-30 11.50 11.55 11.37 11.51 0.5M
2025-06-27 11.47 11.55 11.42 11.48 0.8M
2025-06-26 11.29 11.51 11.29 11.50 0.5M
2025-06-25 11.31 11.37 11.25 11.26 0.5M
2025-06-24 11.49 11.51 11.28 11.28 0.5M
2025-06-23 11.25 11.52 11.24 11.48 0.6M
2025-06-20 11.36 11.50 11.25 11.27 0.7M
2025-06-18 11.42 11.51 11.36 11.36 0.4M
2025-06-17 11.45 11.59 11.40 11.42 0.7M
2025-06-16 11.50 11.57 11.44 11.49 0.4M
2025-06-13 11.42 11.53 11.39 11.42 0.5M
2025-06-12 11.35 11.50 11.35 11.50 0.4M
2025-06-11 11.70 11.73 11.40 11.49 0.6M
2025-06-10 11.76 11.84 11.68 11.69 0.3M
2025-06-09 11.57 11.79 11.53 11.79 0.3M
2025-06-06 11.60 11.65 11.50 11.55 0.3M
2025-06-05 11.43 11.54 11.41 11.48 0.4M
2025-06-04 11.47 11.55 11.43 11.43 0.3M
2025-06-03 11.46 11.56 11.38 11.48 0.4M
2025-06-02 11.24 11.55 11.24 11.46 0.5M
2025-05-30 11.21 11.42 11.15 11.32 0.6M
2025-05-29 11.18 11.38 11.18 11.22 0.6M
2025-05-28 11.21 11.31 11.11 11.18 0.5M
2025-05-27 10.83 11.20 10.76 11.18 0.4M
2025-05-23 10.80 10.90 10.69 10.75 0.4M
2025-05-22 10.47 10.82 10.47 10.81 0.4M
2025-05-21 10.60 10.72 10.41 10.43 0.5M
2025-05-20 10.50 10.76 10.50 10.68 0.3M
2025-05-19 10.44 10.54 10.38 10.52 0.2M
2025-05-16 10.55 10.56 10.45 10.55 0.3M
2025-05-15 10.32 10.52 10.29 10.50 0.2M
2025-05-14 10.35 10.41 10.26 10.28 0.4M
2025-05-13 10.26 10.50 10.18 10.40 0.9M
2025-05-12 10.39 10.43 10.18 10.22 0.6M
2025-05-09 10.00 10.12 9.92 10.12 0.5M
2025-05-08 10.13 10.13 9.83 9.99 0.3M
2025-05-07 10.26 10.27 9.98 10.02 0.3M
2025-05-06 10.36 10.40 10.16 10.21 0.2M
2025-05-05 10.39 10.48 10.28 10.42 0.4M
2025-05-02 10.13 10.49 10.12 10.38 0.4M
2025-05-01 10.03 10.11 9.96 10.07 0.2M
2025-04-30 9.95 10.08 9.87 10.06 0.4M
2025-04-29 10.06 10.09 10.00 10.06 0.3M
2025-04-28 10.03 10.14 10.00 10.12 0.4M
2025-04-25 9.78 10.14 9.69 10.07 0.7M
2025-04-24 9.86 9.86 9.73 9.82 0.4M
2025-04-23 10.00 10.07 9.83 9.87 0.6M
2025-04-22 9.95 9.98 9.82 9.89 0.4M
2025-04-21 9.96 10.00 9.76 9.87 0.5M
2025-04-17 10.04 10.19 9.97 9.99 0.4M
2025-04-16 10.07 10.14 9.98 10.03 0.5M
2025-04-15 10.01 10.20 10.01 10.07 0.4M
2025-04-14 10.11 10.20 9.95 10.04 0.4M
2025-04-11 9.75 10.07 9.67 10.06 0.4M
2025-04-10 10.07 10.31 9.66 9.80 0.5M
2025-04-09 9.75 10.40 9.72 10.26 0.6M
2025-04-08 10.46 10.46 9.77 9.86 0.4M
2025-04-07 10.41 10.70 10.14 10.21 0.6M
2025-04-04 10.72 10.83 10.38 10.58 0.4M
2025-04-03 10.91 11.18 10.77 10.88 0.4M
2025-04-02 11.07 11.10 10.94 11.05 0.2M
2025-04-01 11.06 11.16 10.94 11.14 0.3M
2025-03-31 11.15 11.23 11.07 11.15 0.4M
2025-03-28 11.16 11.17 11.05 11.17 0.2M
2025-03-27 11.03 11.19 11.03 11.16 0.2M
2025-03-26 11.06 11.09 10.97 11.06 0.2M
2025-03-25 11.04 11.10 10.94 11.05 0.3M
2025-03-24 11.03 11.09 10.95 11.07 0.3M
2025-03-21 10.95 11.03 10.80 10.95 0.5M
2025-03-20 10.94 11.05 10.90 11.05 0.2M
2025-03-19 11.06 11.07 10.82 11.00 0.3M
2025-03-18 11.04 11.14 10.98 11.05 0.3M
2025-03-17 10.88 11.07 10.88 11.05 0.3M
2025-03-14 10.78 10.93 10.72 10.91 0.3M
2025-03-13 10.91 10.97 10.66 10.72 0.4M
2025-03-12 10.94 11.06 10.77 10.94 0.5M
2025-03-11 11.04 11.09 10.85 10.91 1.4M
2025-03-10 11.17 11.29 10.96 11.02 0.6M
2025-03-07 11.10 11.28 11.07 11.15 0.5M
2025-03-06 11.24 11.27 11.05 11.10 0.4M
2025-03-05 11.45 11.52 11.25 11.36 0.3M
2025-03-04 11.50 11.67 11.48 11.55 0.5M
2025-03-03 11.67 11.88 11.62 11.64 0.5M
2025-02-28 11.61 11.77 11.61 11.73 0.4M
2025-02-27 11.51 11.63 11.46 11.61 0.3M
2025-02-26 11.74 11.74 11.48 11.51 0.4M
2025-02-25 11.85 11.89 11.47 11.71 1.0M
2025-02-24 12.40 12.47 11.72 11.90 1.7M
2025-02-21 12.58 12.61 12.40 12.43 0.4M
2025-02-20 12.06 12.87 11.86 12.51 0.7M
2025-02-19 11.66 11.82 11.64 11.64 0.2M
2025-02-18 11.80 11.94 11.71 11.74 0.2M
2025-02-14 11.88 11.89 11.79 11.81 0.3M
2025-02-13 11.75 11.85 11.70 11.84 0.2M
2025-02-12 11.61 11.76 11.53 11.75 0.2M
2025-02-11 11.75 11.83 11.66 11.73 0.1M
2025-02-10 11.81 11.88 11.73 11.84 0.1M
2025-02-07 11.76 11.81 11.67 11.80 0.2M
2025-02-06 11.85 11.87 11.74 11.83 0.1M
2025-02-05 11.63 11.84 11.58 11.80 0.3M
2025-02-04 11.50 11.67 11.40 11.61 0.2M
2025-02-03 11.60 11.78 11.44 11.59 0.2M
2025-01-31 11.71 11.74 11.61 11.67 0.2M
2025-01-30 11.72 11.82 11.65 11.71 0.2M
2025-01-29 11.62 11.67 11.46 11.63 0.2M
2025-01-28 11.66 11.84 11.61 11.66 0.2M
2025-01-27 11.53 11.77 11.53 11.69 0.2M
2025-01-24 11.34 11.53 11.34 11.51 0.2M
2025-01-23 11.40 11.48 11.34 11.42 0.2M
2025-01-22 11.71 11.71 11.41 11.43 0.2M
2025-01-21 11.75 11.86 11.74 11.79 0.3M
2025-01-17 11.88 11.90 11.70 11.71 0.2M
2025-01-16 11.72 11.85 11.37 11.82 0.2M
2025-01-15 11.74 11.83 11.68 11.77 0.2M
2025-01-14 11.42 11.57 11.42 11.54 0.2M
2025-01-13 11.35 11.42 11.23 11.40 0.2M
2025-01-10 11.70 11.76 11.33 11.41 0.3M
2025-01-08 11.78 11.99 11.67 11.77 0.5M
2025-01-07 11.60 11.72 11.55 11.63 0.4M
2025-01-06 11.88 11.92 11.54 11.54 0.3M
2025-01-03 11.81 11.94 11.81 11.88 0.2M
2025-01-02 11.79 11.83 11.69 11.76 0.3M