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 (-0.22%)
Streaming Delayed Price Updated: 11:09 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 30, 2018 5.530 5.530 5.304 5.382 172,910 -0.14(-2.52%)
Nov 29, 2018 5.478 5.643 5.434 5.521 160,333 +0.05(+0.95%)
Nov 28, 2018 5.330 5.486 5.208 5.469 369,991 +0.15(+2.77%)
Nov 27, 2018 5.321 5.452 5.278 5.321 312,959 +0.00(+0.00%)
Nov 26, 2018 5.391 5.521 5.287 5.321 208,609 -0.08(-1.45%)
Nov 23, 2018 5.313 5.521 5.295 5.399 124,758 +0.09(+1.63%)
Nov 21, 2018 5.313 5.313 5.313 0 -0.09(-1.61%)
Nov 20, 2018 5.729 5.790 5.369 5.399 265,730 -0.38(-6.61%)
Nov 19, 2018 5.738 5.894 5.643 5.781 206,696 +0.04(+0.76%)
Nov 16, 2018 5.764 5.833 5.651 5.738 262,188 -0.05(-0.90%)
Nov 15, 2018 5.946 5.990 5.755 5.790 245,933 -0.20(-3.33%)
Nov 14, 2018 6.354 6.398 5.981 5.990 204,377 -0.35(-5.48%)
Nov 13, 2018 6.250 6.372 6.085 6.337 264,266 -0.15(-2.28%)
Nov 12, 2018 6.459 6.606 6.302 6.485 160,327 -0.01(-0.13%)
Nov 09, 2018 6.667 6.684 6.337 6.493 216,224 -0.23(-3.36%)
Nov 08, 2018 6.554 6.814 6.554 6.719 232,424 +0.12(+1.84%)
Nov 07, 2018 6.146 6.641 6.085 6.597 464,716 +0.48(+7.80%)
Nov 06, 2018 5.955 6.120 5.912 6.120 230,645 +0.22(+3.68%)
Nov 05, 2018 6.077 6.077 5.842 5.903 168,567 -0.17(-2.86%)
Nov 02, 2018 6.016 6.085 5.899 6.077 216,570 +0.07(+1.16%)
Nov 01, 2018 5.955 6.111 5.955 6.007 152,809 +0.06(+1.02%)
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%)
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.