The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NYSE, FPI:
27 Aug 2025
LAST:
11.06
CHANGE:
0.06
OPEN:
11.01
HIGH:
11.12
ASK:
9.89
VOLUME:
306.8K
CHG(%):
0.55
PREV:
11.00
LOW:
11.00
BID:
9.37
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
27 Aug 25
11.01
11.12
11.00
11.06
306.8K
26 Aug 25
10.92
11.08
10.89
11.00
291.9K
25 Aug 25
11.03
11.08
10.92
10.92
151.4K
22 Aug 25
10.93
11.12
10.88
11.04
312K
21 Aug 25
10.79
10.91
10.76
10.86
189.1K
20 Aug 25
10.82
10.90
10.78
10.86
193.5K
19 Aug 25
10.78
10.95
10.73
10.84
273K
18 Aug 25
10.81
10.84
10.63
10.63
339.6K
15 Aug 25
10.75
10.83
10.69
10.82
724.2K
14 Aug 25
10.79
10.82
10.70
10.73
283.1K
COMPANY PROFILE
Name:
About:
Farmland Partners Inc. is an internally managed real estate company that owns and seeks to acquire high-quality North American farmland and makes loans to third-party farmers (both tenant and non-tenant) and landowners secured by farm real estate and/or other agricultural related assets. As of March 31, 2025, the Company owned and/or managed approximately 139,200 acres of farmland in 16 states, including Arkansas, California, Colorado, Illinois, Indiana, Iowa, Kansas, Louisiana, Mississippi, Missouri, Nebraska, North Carolina, Ohio, South Carolina, Texas and West Virginia. In addition, the Company owns land and buildings for four agriculture equipment dealerships in Ohio leased to Ag Pro under the John Deere brand. The Company elected to be taxed as a real estate investment trust, or REIT, for U.S. federal income tax purposes, commencing with the taxable year ended December 31, 2014.
Sector:
Real Estate
Address:
4600 South Syracuse Street, Denver, CO, United States, 80237-2766
Website:
https://www.farmlandpartners.com
CUSIP:
31154R109
CIK:
0001591670
ISIN:
US31154R1095
FIGI:
BBG005TNS0Q7
LEI:
549300LB188CHPZ4IL37
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Purchase Intraday History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
8.56
DivYield:
0.02
Div/Share:
0.24
PtB:
1.05
PtS:
9.02
EBITDA:
28.64M
Shares:
44.16M
Market Cap:
488.46M
TECHNICAL INDICATORS
MA5:
10.98
MA10:
10.88
MA20:
10.82
MA50:
11.08
MA100:
10.84
MA200:
11.28
STO9:
87.76
STO14:
87.76
RSI14:
56.00
MTM14:
0.15
ROC14:
0.01
ATR:
0.19
Week High:
11.12
Week Low:
10.76
Month High:
11.12
Month Low:
10.43
Year High:
12.87
Year Low:
9.66
Volatility:
19.87
RECENT DIVIDENDS
Date
Amount
01 Oct 2025
$0.06
01 Jul 2025
$0.06
01 Apr 2025
$0.06
02 Jan 2025
$0.06
23 Dec 2024
$1.15
01 Oct 2024
$0.06
01 Jul 2024
$0.06
28 Mar 2024
$0.06
29 Dec 2023
$0.06
28 Dec 2023
$0.21