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

Farmland Partners Inc (NY: FPI )

11.12 -0.10 (-0.85%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 22, 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 (%)
Oct 31, 2019 5.969 6.059 5.960 6.014 141,829 +0.02(+0.30%)
Oct 30, 2019 6.095 6.113 5.942 5.996 58,400 -0.05(-0.89%)
Oct 29, 2019 5.951 6.104 5.893 6.050 116,131 +0.09(+1.51%)
Oct 28, 2019 5.906 6.032 5.843 5.960 78,330 +0.05(+0.91%)
Oct 25, 2019 5.825 5.960 5.799 5.906 62,944 +0.08(+1.39%)
Oct 24, 2019 6.014 6.014 5.790 5.825 90,324 -0.16(-2.70%)
Oct 23, 2019 6.104 6.104 5.978 5.987 59,189 -0.13(-2.06%)
Oct 22, 2019 6.202 6.229 6.086 6.113 164,111 -0.08(-1.30%)
Oct 21, 2019 6.059 6.220 6.014 6.194 154,747 +0.18(+2.99%)
Oct 18, 2019 5.978 6.023 5.924 6.014 70,186 +0.00(+0.00%)
Oct 17, 2019 5.978 6.059 5.978 6.014 88,859 +0.04(+0.75%)
Oct 16, 2019 5.924 6.023 5.915 5.969 65,820 +0.01(+0.15%)
Oct 15, 2019 6.023 6.050 5.906 5.960 154,746 +0.00(+0.00%)
Oct 14, 2019 5.888 6.095 5.834 5.960 82,549 +0.08(+1.37%)
Oct 11, 2019 5.673 5.960 5.653 5.879 138,701 +0.23(+4.13%)
Oct 10, 2019 5.664 5.790 5.646 5.646 94,500 -0.05(-0.94%)
Oct 09, 2019 5.754 5.754 5.664 5.700 135,089 +0.01(+0.16%)
Oct 08, 2019 5.637 5.754 5.529 5.691 176,701 +0.04(+0.64%)
Oct 07, 2019 5.709 5.709 5.655 5.655 101,721 -0.05(-0.94%)
Oct 04, 2019 5.763 5.772 5.673 5.709 78,987 -0.04(-0.78%)
Oct 03, 2019 5.834 5.915 5.727 5.754 100,431 -0.12(-1.99%)
Oct 02, 2019 5.772 5.906 5.763 5.870 212,930 +0.06(+1.08%)
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.