FRA, 0FA End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 0FA: Farmland Partners Inc.

25 Aug 2025

LAST: 9.320	CHANGE: 0.03	OPEN: 9.135	HIGH: 9.320	ASK: 0.000	VOLUME: 0
LAST: 9.320	CHG(%): 0.27	PREV: 9.295	LOW: 9.135	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	9.135	9.320	9.135	9.320	0
22 Aug 25	9.080	9.295	9.080	9.295	111
21 Aug 25	9.030	9.250	9.030	9.250	111
20 Aug 25	9.005	9.235	9.005	9.235	111
19 Aug 25	9.060	9.160	9.060	9.160	111
18 Aug 25	8.960	9.030	8.960	9.030	111
15 Aug 25	8.980	9.075	8.980	9.075	111
14 Aug 25	9.015	9.175	9.015	9.175	111
13 Aug 25	8.930	9.210	8.930	9.210	111
12 Aug 25	8.955	9.145	8.955	9.145	111

COMPANY PROFILE

Name:	Farmland Partners Inc.
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
ISIN:	US31154R1095
LEI:	549300LB188CHPZ4IL37

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	8.37
DivYield:	0.03
Div/Share:	0.24
PtB:	1.02
PtS:	7.76
EBITDA:	28.64M
Shares:	44.16M
Market Cap:	411.61M

TECHNICALS

MA5:	9.25
MA10:	9.19
MA20:	9.19
MA50:	9.40
MA100:	9.32
MA200:	10.17
STO9:	100.00
STO14:	100.00
RSI14:	47.09
MTM14:	0.09
ROC14:	0.01
ATR:	0.22
Week High:	9.32
Week Low:	8.96
Month High:	9.43
Month Low:	8.74
Year High:	12.13
Year Low:	8.32
Volatility:	32.19