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

Farmland Partners Inc (NY: FPI )

11.10 -0.02 (-0.18%)
Streaming Delayed Price Updated: 11:04 AM 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 28, 2014 8.313 8.453 8.188 8.188 24,181 -0.12(-1.42%)
Nov 26, 2014 8.402 8.306 8.306 8.306 61,899 -0.09(-1.06%)
Nov 25, 2014 8.084 8.616 8.084 8.394 166,111 +0.27(+3.27%)
Nov 24, 2014 8.136 8.343 8.011 8.129 113,572 +0.08(+1.01%)
Nov 21, 2014 7.649 8.270 7.649 8.047 162,779 +0.42(+5.52%)
Nov 20, 2014 7.671 7.671 7.466 7.627 103,672 -0.02(-0.29%)
Nov 19, 2014 7.442 7.649 7.420 7.649 112,077 +0.13(+1.77%)
Nov 18, 2014 7.634 7.773 7.464 7.516 95,375 -0.10(-1.26%)
Nov 17, 2014 7.429 7.627 7.390 7.612 67,884 +0.12(+1.58%)
Nov 14, 2014 7.420 7.553 7.420 7.494 63,619 -0.04(-0.49%)
Nov 13, 2014 7.774 7.878 7.390 7.531 72,584 -0.23(-2.95%)
Nov 12, 2014 7.782 7.858 7.752 7.759 54,904 -0.01(-0.19%)
Nov 11, 2014 7.826 7.885 7.767 7.774 55,981 -0.10(-1.22%)
Nov 10, 2014 7.819 7.900 7.759 7.870 31,381 +0.05(+0.68%)
Nov 07, 2014 7.900 7.900 7.759 7.817 47,648 -0.04(-0.49%)
Nov 06, 2014 7.863 7.966 7.789 7.855 27,316 +0.03(+0.38%)
Nov 05, 2014 7.855 7.922 7.767 7.826 35,166 +0.07(+0.95%)
Nov 04, 2014 7.759 7.826 7.752 7.752 35,870 -0.03(-0.38%)
Nov 03, 2014 7.715 7.789 7.614 7.782 48,219 +0.13(+1.74%)
Oct 31, 2014 7.745 7.863 7.621 7.649 77,727 -0.03(-0.38%)
Oct 30, 2014 7.789 7.937 7.641 7.678 45,017 -0.05(-0.67%)
Oct 29, 2014 7.501 7.863 7.501 7.730 50,368 +0.08(+1.06%)
Oct 28, 2014 7.745 7.900 7.590 7.649 90,114 -0.04(-0.48%)
Oct 27, 2014 7.649 7.745 7.745 7.686 28,045 -0.06(-0.76%)
Oct 24, 2014 7.486 7.796 7.486 7.745 39,398 -0.02(-0.29%)
Oct 23, 2014 7.737 7.872 7.568 7.767 49,577 +0.01(+0.19%)
Oct 22, 2014 7.376 7.929 7.302 7.752 92,120 +0.37(+5.00%)
Oct 21, 2014 7.265 7.442 7.235 7.383 79,591 +0.16(+2.15%)
Oct 20, 2014 7.309 7.376 7.184 7.228 44,763 -0.04(-0.61%)
Oct 17, 2014 7.036 7.383 7.014 7.272 86,497 +0.24(+3.47%)
Oct 16, 2014 7.051 7.080 6.866 7.029 63,287 +0.03(+0.37%)
Oct 15, 2014 7.257 7.257 6.991 7.002 107,230 -0.18(-2.52%)
Oct 14, 2014 7.095 7.331 7.051 7.184 78,811 +0.02(+0.31%)
Oct 13, 2014 7.309 7.383 7.134 7.161 58,468 -0.15(-2.02%)
Oct 10, 2014 7.442 7.516 7.309 7.309 54,130 -0.19(-2.56%)
Oct 09, 2014 7.309 7.531 7.309 7.501 94,750 +0.16(+2.11%)
Oct 08, 2014 7.405 7.449 7.280 7.346 104,275 -0.13(-1.68%)
Oct 07, 2014 7.516 7.516 7.302 7.472 114,188 +0.05(+0.70%)
Oct 06, 2014 7.516 7.590 7.376 7.420 79,560 -0.07(-0.99%)
Oct 03, 2014 7.708 7.767 7.309 7.494 205,774 -0.15(-1.93%)
Oct 02, 2014 7.981 8.047 7.575 7.641 113,538 -0.34(-4.26%)
Oct 01, 2014 8.047 8.106 7.937 7.981 47,861 -0.14(-1.73%)
Sep 30, 2014 8.062 8.136 8.047 8.121 54,044 +0.00(+0.00%)
Sep 29, 2014 8.188 8.262 8.056 8.121 34,131 -0.14(-1.70%)
Sep 26, 2014 8.357 8.372 8.136 8.262 26,324 +0.01(+0.09%)
Sep 25, 2014 8.136 8.276 8.121 8.254 21,755 +0.11(+1.36%)
Sep 24, 2014 8.225 8.321 8.116 8.143 79,947 -0.05(-0.63%)
Sep 23, 2014 8.202 8.284 8.129 8.195 52,716 -0.10(-1.16%)
Sep 22, 2014 8.542 8.564 8.195 8.291 57,880 -0.24(-2.77%)
Sep 19, 2014 8.535 8.594 8.424 8.527 79,217 +0.07(+0.79%)
Sep 18, 2014 8.239 8.712 8.239 8.461 117,287 +0.16(+1.96%)
Sep 17, 2014 8.520 8.557 8.225 8.298 90,123 -0.22(-2.60%)
Sep 16, 2014 8.638 8.638 8.490 8.520 90,123 -0.12(-1.37%)
Sep 15, 2014 8.653 8.668 8.564 8.638 37,449 +0.01(+0.09%)
Sep 12, 2014 8.638 8.704 8.594 8.631 74,474 -0.01(-0.09%)
Sep 11, 2014 8.697 8.712 8.564 8.638 90,400 -0.01(-0.17%)
Sep 10, 2014 8.564 8.704 8.564 8.653 94,643 +0.09(+1.03%)
Sep 09, 2014 8.638 8.645 8.549 8.564 27,185 -0.02(-0.26%)
Sep 08, 2014 8.609 8.749 8.527 8.586 52,783 -0.01(-0.17%)
Sep 05, 2014 8.616 8.616 8.601 8.601 16,512 -0.01(-0.17%)
Sep 04, 2014 8.675 8.675 8.572 8.616 52,094 -0.10(-1.10%)
Sep 03, 2014 8.712 8.749 8.498 8.712 80,855 +0.00(+0.00%)
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.