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

Farmland Partners Inc (NY: FPI )

11.21 +0.09 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Nov 30, 2015 8.263 8.517 8.263 8.517 112,460 +0.28(+3.45%)
Nov 27, 2015 8.383 8.383 8.226 8.233 39,761 -0.10(-1.26%)
Nov 25, 2015 8.315 8.338 8.338 8.338 49,880 +0.06(+0.72%)
Nov 24, 2015 8.360 8.398 8.263 8.278 73,185 -0.11(-1.34%)
Nov 23, 2015 8.383 8.517 8.285 8.390 59,327 +0.06(+0.72%)
Nov 20, 2015 8.315 8.502 8.241 8.330 105,833 +0.07(+0.91%)
Nov 19, 2015 8.218 8.263 8.151 8.256 91,334 +0.09(+1.10%)
Nov 18, 2015 8.136 8.226 7.885 8.166 65,876 +0.09(+1.11%)
Nov 17, 2015 8.121 8.263 7.889 8.076 162,286 +0.05(+0.67%)
Nov 16, 2015 8.121 8.168 8.001 8.022 71,663 -0.09(-1.13%)
Nov 13, 2015 8.128 8.226 8.076 8.113 51,462 -0.05(-0.64%)
Nov 12, 2015 8.226 8.244 8.069 8.166 74,596 -0.04(-0.55%)
Nov 11, 2015 7.904 8.235 7.904 8.211 100,259 +0.30(+3.78%)
Nov 10, 2015 7.799 8.031 7.538 7.912 115,885 +0.37(+4.96%)
Nov 09, 2015 7.612 7.672 7.493 7.538 29,267 -0.14(-1.85%)
Nov 06, 2015 7.635 7.717 7.515 7.680 32,510 +0.12(+1.58%)
Nov 05, 2015 7.650 7.663 7.485 7.560 41,201 -0.09(-1.17%)
Nov 04, 2015 7.627 7.732 7.553 7.650 42,706 +0.02(+0.29%)
Nov 03, 2015 7.728 7.859 7.545 7.627 76,111 -0.08(-1.07%)
Nov 02, 2015 7.672 7.762 7.605 7.710 34,246 +0.04(+0.49%)
Oct 30, 2015 7.672 7.687 7.553 7.672 87,707 +0.01(+0.10%)
Oct 29, 2015 7.807 7.874 7.627 7.665 55,877 -0.10(-1.25%)
Oct 28, 2015 7.702 7.941 7.530 7.762 58,934 -0.04(-0.57%)
Oct 27, 2015 7.912 7.941 7.755 7.807 54,176 -0.14(-1.79%)
Oct 26, 2015 8.001 8.024 7.889 7.949 28,076 -0.01(-0.19%)
Oct 23, 2015 8.039 8.039 7.900 7.964 39,213 -0.04(-0.47%)
Oct 22, 2015 7.994 8.069 7.889 8.001 53,741 -0.02(-0.28%)
Oct 21, 2015 8.092 8.092 7.926 8.024 22,535 -0.07(-0.92%)
Oct 20, 2015 8.256 8.256 7.943 8.098 43,459 -0.13(-1.55%)
Oct 19, 2015 8.188 8.248 8.188 8.226 76,051 -0.04(-0.45%)
Oct 16, 2015 8.084 8.263 8.046 8.263 98,952 +0.22(+2.79%)
Oct 15, 2015 7.897 8.076 7.837 8.039 84,824 +0.27(+3.46%)
Oct 14, 2015 7.859 7.859 7.665 7.769 57,181 -0.08(-1.05%)
Oct 13, 2015 7.904 8.016 7.784 7.852 35,827 -0.06(-0.76%)
Oct 12, 2015 7.904 7.926 7.904 7.912 50,383 +0.03(+0.38%)
Oct 09, 2015 7.904 7.926 7.837 7.882 21,855 +0.00(+0.00%)
Oct 08, 2015 7.807 7.912 7.807 7.882 37,529 +0.11(+1.44%)
Oct 07, 2015 7.740 7.807 7.717 7.769 36,635 -0.04(-0.48%)
Oct 06, 2015 7.635 7.844 7.635 7.807 52,045 +0.06(+0.77%)
Oct 05, 2015 7.784 7.807 7.642 7.747 45,275 -0.07(-0.86%)
Oct 02, 2015 7.485 7.814 7.485 7.814 66,604 +0.12(+1.55%)
Oct 01, 2015 7.777 7.799 7.605 7.695 29,503 -0.16(-2.00%)
Sep 30, 2015 7.530 7.852 7.478 7.852 50,197 +0.38(+5.11%)
Sep 29, 2015 7.478 7.575 7.440 7.470 70,402 +0.05(+0.68%)
Sep 28, 2015 7.516 7.656 7.420 7.420 53,746 -0.10(-1.28%)
Sep 25, 2015 7.501 7.671 7.501 7.516 25,823 +0.01(+0.20%)
Sep 24, 2015 7.560 7.710 7.486 7.501 41,528 -0.13(-1.64%)
Sep 23, 2015 7.501 7.737 7.501 7.627 88,242 +0.17(+2.28%)
Sep 22, 2015 7.464 7.494 7.398 7.457 23,841 -0.03(-0.39%)
Sep 21, 2015 7.523 7.575 7.405 7.486 38,120 -0.01(-0.10%)
Sep 18, 2015 7.383 7.579 7.383 7.494 61,620 +0.10(+1.40%)
Sep 17, 2015 7.427 7.501 7.376 7.390 115,674 -0.04(-0.60%)
Sep 16, 2015 7.420 7.485 7.390 7.435 67,105 -0.04(-0.59%)
Sep 15, 2015 7.449 7.523 7.427 7.479 39,600 -0.01(-0.20%)
Sep 14, 2015 7.568 7.568 7.440 7.494 25,159 -0.03(-0.39%)
Sep 11, 2015 7.464 7.612 7.455 7.523 42,816 +0.02(+0.30%)
Sep 10, 2015 7.569 7.638 7.494 7.501 34,105 -0.13(-1.74%)
Sep 09, 2015 7.826 7.826 7.604 7.634 39,316 -0.12(-1.52%)
Sep 08, 2015 7.752 7.789 7.663 7.752 40,011 +0.06(+0.77%)
Sep 04, 2015 7.737 7.693 7.693 7.693 49,844 -0.10(-1.23%)
Sep 03, 2015 7.782 7.855 7.671 7.789 100,240 +0.13(+1.64%)
Sep 02, 2015 7.796 7.804 7.568 7.663 48,789 -0.08(-1.05%)
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.