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

Farmland Partners Inc (NY: FPI )

10.95 -0.23 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2020 6.013 6.013 5.805 5.859 193,219 -0.19(-3.14%)
Jan 30, 2020 6.013 6.094 6.013 6.049 56,221 +0.01(+0.15%)
Jan 29, 2020 6.094 6.108 6.004 6.040 69,723 -0.07(-1.18%)
Jan 28, 2020 6.130 6.135 6.058 6.112 55,092 +0.00(+0.00%)
Jan 27, 2020 6.094 6.175 6.058 6.112 66,934 -0.02(-0.29%)
Jan 24, 2020 6.148 6.193 6.085 6.130 86,047 -0.02(-0.29%)
Jan 23, 2020 6.139 6.175 6.067 6.148 103,938 +0.01(+0.15%)
Jan 22, 2020 6.085 6.157 6.058 6.139 61,818 +0.08(+1.34%)
Jan 21, 2020 6.040 6.085 5.986 6.058 132,411 +0.01(+0.15%)
Jan 17, 2020 6.103 6.112 6.031 6.049 100,314 -0.05(-0.74%)
Jan 16, 2020 6.103 6.139 6.058 6.094 87,563 +0.02(+0.30%)
Jan 15, 2020 6.103 6.142 6.031 6.076 120,958 +0.00(+0.00%)
Jan 14, 2020 6.184 6.184 6.058 6.076 110,466 -0.14(-2.18%)
Jan 13, 2020 6.202 6.284 6.184 6.212 114,465 +0.01(+0.15%)
Jan 10, 2020 6.049 6.239 5.986 6.202 267,985 +0.14(+2.39%)
Jan 09, 2020 6.148 6.184 6.031 6.058 94,303 -0.08(-1.33%)
Jan 08, 2020 6.275 6.275 6.121 6.139 70,396 -0.14(-2.16%)
Jan 07, 2020 6.239 6.284 6.175 6.275 230,516 +0.02(+0.29%)
Jan 06, 2020 6.031 6.284 6.022 6.257 225,131 +0.24(+3.90%)
Jan 03, 2020 6.121 6.175 6.004 6.022 83,282 -0.13(-2.06%)
Jan 02, 2020 6.166 6.212 6.062 6.148 144,090 +0.02(+0.29%)
Dec 31, 2019 6.112 6.184 6.094 6.130 132,278 +0.02(+0.30%)
Dec 30, 2019 6.193 6.230 6.094 6.112 107,469 -0.09(-1.46%)
Dec 27, 2019 6.104 6.238 6.088 6.202 153,741 +0.09(+1.47%)
Dec 26, 2019 6.122 6.176 6.041 6.113 150,003 +0.04(+0.59%)
Dec 24, 2019 6.059 6.122 6.055 6.077 37,655 +0.03(+0.45%)
Dec 23, 2019 5.942 6.113 5.916 6.050 181,525 +0.11(+1.81%)
Dec 20, 2019 5.906 5.951 5.861 5.942 295,116 +0.05(+0.91%)
Dec 19, 2019 5.870 5.978 5.830 5.888 144,578 +0.01(+0.15%)
Dec 18, 2019 5.915 5.942 5.861 5.879 86,279 -0.03(-0.46%)
Dec 17, 2019 5.870 5.933 5.825 5.906 75,840 +0.03(+0.46%)
Dec 16, 2019 5.808 5.888 5.754 5.879 71,835 +0.09(+1.55%)
Dec 13, 2019 5.834 5.848 5.673 5.790 105,725 -0.05(-0.92%)
Dec 12, 2019 5.924 5.996 5.843 5.843 84,884 -0.07(-1.21%)
Dec 11, 2019 6.005 6.050 5.888 5.915 49,002 -0.10(-1.64%)
Dec 10, 2019 5.942 6.023 5.915 6.014 86,762 +0.07(+1.21%)
Dec 09, 2019 5.861 5.969 5.861 5.942 95,945 +0.02(+0.30%)
Dec 06, 2019 5.906 5.969 5.863 5.924 98,372 +0.05(+0.92%)
Dec 05, 2019 5.915 5.924 5.790 5.870 187,307 -0.05(-0.91%)
Dec 04, 2019 5.879 5.987 5.870 5.924 53,657 +0.07(+1.23%)
Dec 03, 2019 5.897 5.897 5.781 5.852 78,459 -0.05(-0.91%)
Dec 02, 2019 6.032 6.032 5.790 5.906 71,439 -0.08(-1.35%)
Nov 29, 2019 5.808 6.014 5.790 5.987 99,709 +0.15(+2.62%)
Nov 27, 2019 5.727 5.861 5.727 5.834 93,915 +0.11(+1.88%)
Nov 26, 2019 5.861 5.915 5.682 5.727 109,423 -0.13(-2.15%)
Nov 25, 2019 5.691 5.870 5.691 5.852 99,976 +0.14(+2.52%)
Nov 22, 2019 5.619 5.727 5.541 5.709 134,802 +0.10(+1.76%)
Nov 21, 2019 5.637 5.664 5.529 5.610 136,134 -0.09(-1.57%)
Nov 20, 2019 5.664 5.772 5.624 5.700 118,126 +0.02(+0.32%)
Nov 19, 2019 5.718 5.745 5.538 5.682 127,313 -0.05(-0.94%)
Nov 18, 2019 5.960 5.960 5.709 5.736 138,690 -0.17(-2.89%)
Nov 15, 2019 5.960 6.023 5.843 5.906 100,488 -0.03(-0.45%)
Nov 14, 2019 6.167 6.167 5.897 5.933 110,053 -0.19(-3.08%)
Nov 13, 2019 5.897 6.149 5.852 6.122 176,877 +0.21(+3.49%)
Nov 12, 2019 5.736 5.969 5.646 5.915 300,001 -0.05(-0.90%)
Nov 11, 2019 6.185 6.185 5.924 5.969 122,903 -0.11(-1.77%)
Nov 08, 2019 6.005 6.256 5.906 6.077 183,152 +0.06(+1.04%)
Nov 07, 2019 5.790 6.077 5.745 6.014 126,623 +0.22(+3.72%)
Nov 06, 2019 5.852 5.879 5.610 5.799 139,001 -0.06(-1.07%)
Nov 05, 2019 6.086 6.086 5.857 5.861 84,551 -0.17(-2.83%)
Nov 04, 2019 6.229 6.256 6.023 6.032 127,954 -0.18(-2.89%)
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.