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

Farmland Partners Inc (NY: FPI )

10.49 -0.07 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2020 8.011 8.011 8.011 195,275 +0.13(+1.64%)
Dec 30, 2020 7.827 8.021 7.818 7.882 195,275 +0.03(+0.35%)
Dec 29, 2020 7.956 8.038 7.708 7.855 249,910 -0.05(-0.58%)
Dec 28, 2020 7.891 8.001 7.809 7.901 170,897 +0.07(+0.94%)
Dec 24, 2020 7.791 7.859 7.718 7.827 79,193 +0.04(+0.47%)
Dec 23, 2020 7.754 7.901 7.754 7.791 155,093 +0.12(+1.55%)
Dec 22, 2020 7.736 7.791 7.644 7.672 187,254 -0.06(-0.83%)
Dec 21, 2020 7.846 7.855 7.708 7.736 247,471 -0.11(-1.40%)
Dec 18, 2020 7.864 7.992 7.782 7.846 326,385 -0.03(-0.35%)
Dec 17, 2020 8.029 8.102 7.873 7.873 269,217 -0.05(-0.69%)
Dec 16, 2020 8.166 8.267 7.919 7.928 250,954 -0.25(-3.02%)
Dec 15, 2020 7.837 8.212 7.754 8.175 188,358 +0.37(+4.69%)
Dec 14, 2020 7.910 8.047 7.754 7.809 183,359 -0.05(-0.70%)
Dec 11, 2020 7.772 7.873 7.708 7.864 90,662 +0.09(+1.18%)
Dec 10, 2020 7.718 7.837 7.635 7.772 151,784 +0.07(+0.95%)
Dec 09, 2020 7.827 7.910 7.644 7.699 221,490 -0.13(-1.64%)
Dec 08, 2020 7.672 7.901 7.672 7.827 291,428 +0.13(+1.66%)
Dec 07, 2020 7.544 7.772 7.370 7.699 228,203 +0.16(+2.06%)
Dec 04, 2020 7.507 7.681 7.477 7.544 185,694 +0.20(+2.74%)
Dec 03, 2020 7.306 7.415 7.241 7.342 139,067 +0.05(+0.63%)
Dec 02, 2020 7.306 7.425 7.287 7.296 187,927 -0.05(-0.62%)
Dec 01, 2020 7.406 7.443 7.269 7.342 210,665 +0.04(+0.50%)
Nov 30, 2020 7.479 7.489 7.278 7.306 219,937 -0.18(-2.45%)
Nov 27, 2020 7.672 7.672 7.406 7.489 99,728 -0.17(-2.27%)
Nov 25, 2020 7.608 7.754 7.470 7.663 200,659 +0.05(+0.72%)
Nov 24, 2020 7.745 7.809 7.553 7.608 169,439 -0.08(-1.07%)
Nov 23, 2020 7.544 7.873 7.516 7.690 207,760 +0.17(+2.31%)
Nov 20, 2020 7.397 7.663 7.397 7.516 238,344 +0.09(+1.23%)
Nov 19, 2020 7.031 7.489 7.031 7.425 244,486 +0.35(+4.92%)
Nov 18, 2020 7.653 7.727 7.058 7.077 403,310 -0.58(-7.54%)
Nov 17, 2020 7.507 7.745 7.470 7.653 240,124 +0.15(+1.95%)
Nov 16, 2020 7.187 7.553 7.168 7.507 264,833 +0.45(+6.36%)
Nov 13, 2020 6.875 7.086 6.820 7.058 185,585 +0.24(+3.49%)
Nov 12, 2020 6.985 7.003 6.775 6.820 152,675 -0.18(-2.61%)
Nov 11, 2020 6.729 7.013 6.665 7.003 231,427 +0.35(+5.23%)
Nov 10, 2020 6.436 6.692 6.418 6.656 191,500 +0.28(+4.45%)
Nov 09, 2020 6.207 6.500 6.161 6.372 285,795 +0.31(+5.14%)
Nov 06, 2020 6.180 6.207 6.042 6.060 167,561 -0.11(-1.78%)
Nov 05, 2020 6.115 6.234 6.115 6.170 106,139 +0.08(+1.35%)
Nov 04, 2020 6.015 6.134 6.015 6.088 103,858 +0.03(+0.45%)
Nov 03, 2020 6.033 6.083 5.996 6.060 110,246 +0.11(+1.85%)
Nov 02, 2020 5.960 5.996 5.914 5.951 73,197 +0.05(+0.93%)
Oct 30, 2020 5.896 5.969 5.842 5.896 90,662 +0.02(+0.31%)
Oct 29, 2020 5.877 6.015 5.740 5.877 645,670 -0.03(-0.47%)
Oct 28, 2020 5.951 5.951 5.822 5.905 192,810 -0.08(-1.38%)
Oct 27, 2020 6.106 6.143 5.978 5.987 111,770 -0.13(-2.10%)
Oct 26, 2020 6.134 6.143 6.060 6.115 84,801 -0.08(-1.33%)
Oct 23, 2020 6.180 6.289 6.152 6.198 171,821 +0.01(+0.15%)
Oct 22, 2020 6.143 6.239 6.143 6.189 187,255 +0.04(+0.60%)
Oct 21, 2020 6.189 6.225 6.070 6.152 150,779 -0.03(-0.44%)
Oct 20, 2020 6.134 6.189 6.088 6.180 145,539 +0.08(+1.35%)
Oct 19, 2020 6.143 6.180 6.088 6.097 170,362 +0.03(+0.45%)
Oct 16, 2020 6.033 6.161 6.032 6.070 165,049 +0.04(+0.61%)
Oct 15, 2020 6.097 6.115 5.996 6.033 121,261 -0.07(-1.20%)
Oct 14, 2020 6.106 6.161 5.996 6.106 183,592 +0.00(+0.00%)
Oct 13, 2020 6.088 6.143 6.054 6.106 143,605 -0.02(-0.30%)
Oct 12, 2020 6.079 6.161 5.996 6.125 86,047 +0.05(+0.75%)
Oct 09, 2020 6.060 6.152 6.024 6.079 104,753 +0.08(+1.37%)
Oct 08, 2020 6.161 6.271 5.951 5.996 234,858 -0.14(-2.24%)
Oct 07, 2020 6.033 6.189 5.960 6.134 111,614 +0.11(+1.82%)
Oct 06, 2020 6.060 6.125 5.932 6.024 214,865 -0.04(-0.60%)
Oct 05, 2020 6.234 6.244 5.914 6.060 223,377 -0.20(-3.22%)
Oct 02, 2020 6.134 6.289 6.042 6.262 148,883 +0.07(+1.18%)
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.