Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farmland Partners Inc (NY: FPI )

11.01 +0.04 (+0.41%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.818 4.950 4.775 4.924 164,385 +0.11(+2.37%)
Jan 30, 2019 4.810 4.889 4.783 4.810 122,732 +0.03(+0.55%)
Jan 29, 2019 4.810 4.827 4.775 4.783 146,603 -0.02(-0.37%)
Jan 28, 2019 4.845 4.871 4.775 4.801 110,982 -0.09(-1.80%)
Jan 25, 2019 4.854 4.959 4.845 4.889 113,024 +0.08(+1.64%)
Jan 24, 2019 4.739 4.827 4.678 4.810 132,996 +0.07(+1.48%)
Jan 23, 2019 4.810 4.880 4.713 4.739 168,886 -0.05(-1.10%)
Jan 22, 2019 5.064 5.064 4.783 4.792 236,568 -0.27(-5.37%)
Jan 18, 2019 5.266 5.275 5.055 5.064 179,677 -0.21(-3.99%)
Jan 17, 2019 5.213 5.310 5.161 5.275 254,666 +0.06(+1.18%)
Jan 16, 2019 5.240 5.328 5.170 5.213 324,499 -0.01(-0.17%)
Jan 15, 2019 5.292 5.292 5.082 5.222 265,358 -0.03(-0.50%)
Jan 14, 2019 5.205 5.310 5.170 5.249 223,905 +0.04(+0.84%)
Jan 11, 2019 5.257 5.301 5.187 5.205 258,180 -0.05(-1.00%)
Jan 10, 2019 5.126 5.292 5.056 5.257 325,379 +0.11(+2.04%)
Jan 09, 2019 5.205 5.275 5.108 5.152 131,435 -0.03(-0.51%)
Jan 08, 2019 5.328 5.354 5.108 5.178 347,748 -0.11(-2.16%)
Jan 07, 2019 4.985 5.354 4.933 5.292 413,215 +0.29(+5.79%)
Jan 04, 2019 4.924 5.108 4.897 5.003 503,713 +0.10(+1.97%)
Jan 03, 2019 4.432 4.941 4.432 4.906 665,877 +0.44(+9.82%)
Jan 02, 2019 3.958 4.476 3.950 4.467 445,394 +0.48(+12.11%)
Dec 31, 2018 3.985 4.191 3.906 3.985 1,765,901 +0.04(+0.89%)
Dec 28, 2018 3.967 4.072 3.941 3.950 994,779 -0.02(-0.44%)
Dec 27, 2018 4.175 4.202 3.950 3.967 741,856 -0.24(-5.77%)
Dec 26, 2018 3.984 4.288 3.984 4.210 875,111 +0.23(+5.90%)
Dec 24, 2018 4.123 4.158 3.976 3.976 479,449 -0.17(-4.18%)
Dec 21, 2018 4.202 4.288 4.037 4.149 2,150,955 -0.05(-1.24%)
Dec 20, 2018 4.514 4.514 4.154 4.202 605,319 -0.27(-6.02%)
Dec 19, 2018 4.401 4.670 4.401 4.471 425,779 +0.05(+1.18%)
Dec 18, 2018 4.453 4.583 4.419 4.419 377,246 -0.03(-0.59%)
Dec 17, 2018 4.479 4.653 4.410 4.445 557,314 -0.08(-1.73%)
Dec 14, 2018 4.636 4.705 4.523 4.523 409,524 -0.12(-2.62%)
Dec 13, 2018 4.818 4.844 4.636 4.644 328,323 -0.16(-3.26%)
Dec 12, 2018 4.861 4.905 4.696 4.800 434,999 -0.05(-1.07%)
Dec 11, 2018 5.018 5.052 4.783 4.853 580,935 -0.10(-2.10%)
Dec 10, 2018 5.018 5.026 4.831 4.957 423,183 -0.05(-1.04%)
Dec 07, 2018 5.174 5.252 4.965 5.009 266,911 -0.16(-3.19%)
Dec 06, 2018 5.104 5.200 5.052 5.174 276,979 +0.03(+0.68%)
Dec 04, 2018 5.243 5.365 5.122 5.139 301,124 -0.10(-1.82%)
Dec 03, 2018 5.373 5.452 5.226 5.235 209,333 -0.15(-2.74%)
Nov 30, 2018 5.530 5.530 5.304 5.382 172,910 -0.14(-2.52%)
Nov 29, 2018 5.478 5.643 5.434 5.521 160,333 +0.05(+0.95%)
Nov 28, 2018 5.330 5.486 5.208 5.469 369,991 +0.15(+2.77%)
Nov 27, 2018 5.321 5.452 5.278 5.321 312,959 +0.00(+0.00%)
Nov 26, 2018 5.391 5.521 5.287 5.321 208,609 -0.08(-1.45%)
Nov 23, 2018 5.313 5.521 5.295 5.399 124,758 +0.09(+1.63%)
Nov 21, 2018 5.313 5.313 5.313 0 -0.09(-1.61%)
Nov 20, 2018 5.729 5.790 5.369 5.399 265,730 -0.38(-6.61%)
Nov 19, 2018 5.738 5.894 5.643 5.781 206,696 +0.04(+0.76%)
Nov 16, 2018 5.764 5.833 5.651 5.738 262,188 -0.05(-0.90%)
Nov 15, 2018 5.946 5.990 5.755 5.790 245,933 -0.20(-3.33%)
Nov 14, 2018 6.354 6.398 5.981 5.990 204,377 -0.35(-5.48%)
Nov 13, 2018 6.250 6.372 6.085 6.337 264,266 -0.15(-2.28%)
Nov 12, 2018 6.459 6.606 6.302 6.485 160,327 -0.01(-0.13%)
Nov 09, 2018 6.667 6.684 6.337 6.493 216,224 -0.23(-3.36%)
Nov 08, 2018 6.554 6.814 6.554 6.719 232,424 +0.12(+1.84%)
Nov 07, 2018 6.146 6.641 6.085 6.597 464,716 +0.48(+7.80%)
Nov 06, 2018 5.955 6.120 5.912 6.120 230,645 +0.22(+3.68%)
Nov 05, 2018 6.077 6.077 5.842 5.903 168,567 -0.17(-2.86%)
Nov 02, 2018 6.016 6.085 5.899 6.077 216,570 +0.07(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.