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

Farmland Partners Inc (NY: FPI )

11.18 +0.42 (+3.90%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 1, 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, 2018 6.059 6.068 5.920 5.946 176,473 -0.10(-1.72%)
Oct 30, 2018 5.964 6.137 5.936 6.051 204,712 +0.07(+1.16%)
Oct 29, 2018 5.972 6.094 5.938 5.981 156,431 +0.01(+0.15%)
Oct 26, 2018 6.077 6.198 5.955 5.972 190,650 -0.21(-3.37%)
Oct 25, 2018 5.920 6.250 5.903 6.181 439,886 +0.26(+4.40%)
Oct 24, 2018 5.903 5.981 5.846 5.920 138,286 +0.01(+0.15%)
Oct 23, 2018 5.842 5.938 5.790 5.912 186,594 -0.01(-0.15%)
Oct 22, 2018 5.903 5.990 5.842 5.920 214,490 +0.01(+0.15%)
Oct 19, 2018 5.842 5.972 5.833 5.912 287,300 +0.05(+0.89%)
Oct 18, 2018 5.643 5.894 5.634 5.860 448,294 +0.24(+4.33%)
Oct 17, 2018 5.469 5.634 5.431 5.616 168,217 +0.12(+2.21%)
Oct 16, 2018 5.452 5.643 5.443 5.495 227,759 +0.05(+0.96%)
Oct 15, 2018 5.269 5.530 5.265 5.443 271,899 +0.18(+3.47%)
Oct 12, 2018 5.347 5.460 5.200 5.261 262,072 -0.03(-0.49%)
Oct 11, 2018 5.208 5.486 5.204 5.287 271,218 +0.03(+0.66%)
Oct 10, 2018 5.495 5.495 5.217 5.252 365,293 -0.24(-4.42%)
Oct 09, 2018 5.564 5.712 5.478 5.495 294,279 -0.10(-1.86%)
Oct 08, 2018 6.077 6.142 5.521 5.599 856,077 -0.46(-7.59%)
Oct 05, 2018 5.981 6.094 5.920 6.059 734,495 +0.07(+1.16%)
Oct 04, 2018 5.946 6.007 5.877 5.990 231,556 +0.03(+0.58%)
Oct 03, 2018 5.868 5.981 5.860 5.955 267,374 +0.07(+1.18%)
Oct 02, 2018 5.738 5.903 5.721 5.886 304,267 +0.14(+2.42%)
Oct 01, 2018 5.799 5.868 5.721 5.747 281,506 -0.07(-1.19%)
Sep 28, 2018 5.755 5.833 5.651 5.816 323,127 +0.04(+0.75%)
Sep 27, 2018 5.721 5.876 5.695 5.773 255,088 +0.03(+0.45%)
Sep 26, 2018 5.790 5.945 5.704 5.747 522,452 -0.03(-0.60%)
Sep 25, 2018 5.799 5.911 5.773 5.781 281,549 -0.03(-0.45%)
Sep 24, 2018 5.695 5.816 5.626 5.807 266,026 +0.13(+2.28%)
Sep 21, 2018 5.764 5.799 5.609 5.678 1,448,349 -0.08(-1.35%)
Sep 20, 2018 5.859 5.876 5.738 5.755 206,939 -0.10(-1.76%)
Sep 19, 2018 5.790 5.911 5.781 5.859 174,631 +0.04(+0.74%)
Sep 18, 2018 5.919 5.919 5.773 5.816 171,476 -0.11(-1.89%)
Sep 17, 2018 5.652 5.954 5.531 5.928 296,360 +0.28(+4.88%)
Sep 14, 2018 5.773 5.850 5.652 5.652 180,245 -0.16(-2.67%)
Sep 13, 2018 6.023 6.082 5.764 5.807 241,407 -0.20(-3.30%)
Sep 12, 2018 5.661 6.031 5.661 6.005 523,298 +0.32(+5.61%)
Sep 11, 2018 5.626 5.712 5.618 5.687 209,606 +0.03(+0.61%)
Sep 10, 2018 5.755 5.755 5.625 5.652 175,780 -0.09(-1.65%)
Sep 07, 2018 5.755 5.781 5.635 5.747 825,671 -0.05(-0.89%)
Sep 06, 2018 5.850 5.874 5.695 5.799 361,539 -0.05(-0.88%)
Sep 05, 2018 5.936 5.988 5.850 5.850 431,363 -0.10(-1.74%)
Sep 04, 2018 6.074 6.100 5.876 5.954 183,139 -0.13(-2.12%)
Aug 31, 2018 6.083 6.083 6.083 0 +0.06(+1.00%)
Aug 30, 2018 6.057 6.100 6.005 6.023 272,638 -0.04(-0.71%)
Aug 29, 2018 6.066 6.152 5.954 6.066 456,595 +0.03(+0.43%)
Aug 28, 2018 6.031 6.040 5.946 6.040 247,310 +0.08(+1.30%)
Aug 27, 2018 5.833 5.988 5.781 5.962 323,224 +0.13(+2.22%)
Aug 24, 2018 5.730 5.867 5.730 5.833 158,193 +0.09(+1.50%)
Aug 23, 2018 5.790 5.842 5.721 5.747 164,065 -0.06(-1.04%)
Aug 22, 2018 5.962 5.962 5.773 5.807 212,096 -0.01(-0.15%)
Aug 21, 2018 5.824 5.971 5.787 5.816 184,707 -0.03(-0.59%)
Aug 20, 2018 6.092 6.096 5.807 5.850 370,251 -0.21(-3.41%)
Aug 17, 2018 5.962 6.083 5.885 6.057 266,712 +0.05(+0.86%)
Aug 16, 2018 5.902 6.014 5.816 6.005 341,226 +0.03(+0.43%)
Aug 15, 2018 5.859 5.997 5.678 5.980 565,967 +0.34(+6.12%)
Aug 14, 2018 5.661 5.799 5.557 5.635 361,073 -0.01(-0.15%)
Aug 13, 2018 5.712 5.712 5.333 5.643 650,783 -0.06(-1.06%)
Aug 10, 2018 5.531 5.730 5.531 5.704 583,332 +0.17(+3.12%)
Aug 09, 2018 5.083 5.721 5.083 5.531 1,124,729 -0.18(-3.17%)
Aug 08, 2018 5.902 5.902 5.652 5.712 290,288 -0.16(-2.64%)
Aug 07, 2018 5.721 5.902 5.695 5.867 170,294 +0.15(+2.56%)
Aug 06, 2018 5.781 5.833 5.652 5.721 188,593 -0.07(-1.19%)
Aug 03, 2018 5.730 5.850 5.721 5.790 222,724 +0.01(+0.15%)
Aug 02, 2018 5.747 5.859 5.726 5.781 221,417 +0.03(+0.60%)
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.