NYSE · FPI · stock
Farmland Partners Inc. (FPI) stock price history
Every NYSE trading session of Farmland Partners Inc. from Apr 11, 2014 to Sep 28, 2026: 3,134 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FPI adjusted close, 2014 to 2026
- $12.93
- All time high, 2022
- $13.00
- 52 week high, $8.96 low
- 3,134
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
FPI key facts
- Farmland Partners Inc. (FPI) closed at $10.74 on Sep 28, 2026 on NYSE.
- FPI's all time high close is $12.93, set on Apr 19, 2022; its all time low close is $3.30 on Dec 28, 2018.
- FPI's 52 week range is $8.96 to $13.00.
- FPI returned +3.4% over the year to Sep 28, 2026 and +7.6% over five years.
- Over ten years FPI returned +45%, +3.8% a year compounded.
- FPI's deepest drawdown was -59.7% from Apr 30, 2014 to Dec 28, 2018.
- DataCedar holds 3,134 daily sessions of FPI history from Apr 11, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FPI price chart, 2014 to 2026
FPI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.8% |
| 3 months | +9.4% |
| 6 months | +0.4% |
| Year to date | +14.2% |
| 1 year | +3.4% |
| 3 years | +28.7% |
| 5 years | +7.6% |
| 10 years | +45.3% |
| Since Apr 11, 2014 | +41.0% |
| Compound annual growth, 12.5 years | +2.8% |
FPI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $12.93 on Apr 19, 2022
- All time low close
- $3.30 on Dec 28, 2018
- 52 week high
- $13.00 on Mar 2, 2026
- 52 week low
- $8.96 on Nov 19, 2025
- Deepest drawdown
- -59.7% from Apr 30, 2014 to Dec 28, 2018, recovered Jan 19, 2021
- Best single session
- +18.2% on Jul 12, 2018
- Worst single session
- -39.0% on Jul 11, 2018
- Volatility, 1 year annualised
- 22.5%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2019, +54%
- Worst calendar year
- 2018, -45%
FPI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Apr 11, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.50 | $13.00 | $9.21 | $10.74 | +13.5% | 91.2M | 185 |
| 2025 | $11.10 | $12.12 | $8.96 | $9.46 | -14.1% | 104.3M | 250 |
| 2024 | $10.40 | $11.07 | $8.19 | $11.02 | +5.7% | 84.6M | 252 |
| 2023 | $10.12 | $10.99 | $7.60 | $10.43 | +4.0% | 106.4M | 250 |
| 2022 | $9.55 | $13.04 | $8.40 | $10.03 | +6.1% | 128.4M | 251 |
| 2021 | $6.78 | $11.59 | $6.57 | $9.45 | +39.7% | 73.2M | 252 |
| 2020 | $5.15 | $6.98 | $3.82 | $6.77 | +32.1% | 39.1M | 253 |
| 2019 | $3.31 | $5.37 | $3.30 | $5.12 | +53.8% | 42.4M | 252 |
| 2018 | $6.06 | $6.52 | $3.26 | $3.33 | -45.1% | 87.2M | 251 |
| 2017 | $7.37 | $7.78 | $5.48 | $6.07 | -17.8% | 66.9M | 251 |
| 2016 | $6.83 | $7.83 | $6.03 | $7.38 | +6.5% | 31.8M | 252 |
| 2015 | $6.31 | $7.74 | $6.02 | $6.93 | +10.3% | 12.3M | 252 |
| 2014 | $8.07 | $8.26 | $5.44 | $6.29 | n/a | 12.7M | 183 |
FPI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.74 | +4.4% |
| August 2026 | $10.29 | +10.1% |
| July 2026 | $9.35 | -2.5% |
| June 2026 | $9.59 | -5.7% |
| May 2026 | $10.17 | -4.5% |
| April 2026 | $10.65 | -3.5% |
| March 2026 | $11.04 | -13.9% |
| February 2026 | $12.82 | +12.3% |
| January 2026 | $11.41 | +20.6% |
| December 2025 | $9.46 | +0.5% |
| November 2025 | $9.42 | -1.9% |
| October 2025 | $9.60 | -7.3% |
About the FPI data
Daily bars. 3,134 sessions from Apr 11, 2014 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 11, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FPI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- FOUR Shift4 Payments, Inc.
- FOUR$A Shift4 Payments, Inc. 6.00% Series A Mandatory Convertible Preferred Stock
- FPF First Trust Intermediate Duration Preferred & Income Fund
- FPH Five Point Holdings, LLC
- FPS Forgent Power Solutions, Inc.
- FR First Industrial Realty Trust INC
- FRA BlackRock Floating Rate Income Strategies Fund, INC.
- FRO Frontline plc
Common questions
FPI share price history
