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: 7:00 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 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%)
Nov 01, 2019 6.059 6.229 6.041 6.211 95,030 +0.20(+3.28%)
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%)
Oct 01, 2019 6.014 6.036 5.754 5.808 98,264 -0.19(-3.14%)
Sep 30, 2019 5.888 6.050 5.879 5.996 224,265 +0.20(+3.41%)
Sep 27, 2019 5.781 5.825 5.727 5.799 133,824 +0.08(+1.40%)
Sep 26, 2019 5.772 5.852 5.701 5.718 150,476 -0.04(-0.62%)
Sep 25, 2019 5.603 5.781 5.576 5.754 211,199 +0.17(+3.03%)
Sep 24, 2019 5.665 5.665 5.567 5.585 215,363 -0.09(-1.57%)
Sep 23, 2019 5.888 5.914 5.612 5.674 180,611 -0.21(-3.63%)
Sep 20, 2019 5.825 5.888 5.790 5.888 474,000 +0.06(+1.07%)
Sep 19, 2019 5.834 5.950 5.816 5.825 156,173 -0.01(-0.15%)
Sep 18, 2019 5.986 6.027 5.763 5.834 155,433 -0.13(-2.24%)
Sep 17, 2019 6.128 6.141 5.950 5.968 100,786 -0.15(-2.47%)
Sep 16, 2019 6.173 6.244 6.061 6.119 200,979 -0.03(-0.43%)
Sep 13, 2019 6.253 6.262 6.110 6.146 113,279 -0.10(-1.57%)
Sep 12, 2019 6.271 6.271 6.093 6.244 137,704 +0.00(+0.00%)
Sep 11, 2019 6.128 6.262 6.110 6.244 187,957 +0.12(+1.89%)
Sep 10, 2019 5.897 6.199 5.897 6.128 236,138 +0.23(+3.93%)
Sep 09, 2019 5.745 5.905 5.745 5.897 132,530 +0.17(+2.95%)
Sep 06, 2019 5.843 5.843 5.718 5.727 69,606 -0.09(-1.53%)
Sep 05, 2019 5.807 5.995 5.790 5.816 315,672 +0.01(+0.15%)
Sep 04, 2019 5.620 5.852 5.603 5.807 260,102 +0.21(+3.82%)
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.