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

Farmland Partners Inc (NY: FPI )

10.90 +0.05 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Mar 31, 2017 8.776 8.952 8.737 8.952 346,276 +0.19(+2.20%)
Mar 30, 2017 8.760 8.784 8.704 8.760 142,753 -0.01(-0.09%)
Mar 29, 2017 8.656 8.768 8.640 8.768 209,761 +0.13(+1.55%)
Mar 28, 2017 8.602 8.650 8.555 8.634 176,176 +0.02(+0.28%)
Mar 27, 2017 8.602 8.650 8.555 8.610 151,983 +0.01(+0.09%)
Mar 24, 2017 8.650 8.705 8.578 8.602 168,753 -0.06(-0.64%)
Mar 23, 2017 8.483 8.666 8.452 8.658 278,051 +0.17(+1.96%)
Mar 22, 2017 8.515 8.555 8.404 8.491 231,894 -0.05(-0.56%)
Mar 21, 2017 8.563 8.618 8.515 8.539 203,043 -0.06(-0.65%)
Mar 20, 2017 8.515 8.598 8.468 8.594 311,625 +0.10(+1.21%)
Mar 17, 2017 8.428 8.507 8.404 8.491 547,538 +0.06(+0.66%)
Mar 16, 2017 8.404 8.475 8.404 8.436 217,909 +0.00(+0.00%)
Mar 15, 2017 8.357 8.468 8.317 8.436 264,995 +0.14(+1.72%)
Mar 14, 2017 8.357 8.396 8.258 8.293 209,054 -0.06(-0.66%)
Mar 13, 2017 8.404 8.416 8.317 8.349 286,328 -0.06(-0.66%)
Mar 10, 2017 8.404 8.452 8.333 8.404 534,749 +0.00(+0.00%)
Mar 09, 2017 8.515 8.515 8.365 8.404 490,417 -0.15(-1.76%)
Mar 08, 2017 8.634 8.673 8.515 8.555 295,967 -0.08(-0.92%)
Mar 07, 2017 8.689 8.689 8.586 8.634 246,258 +0.02(+0.28%)
Mar 06, 2017 8.673 8.689 8.555 8.610 322,268 -0.10(-1.09%)
Mar 03, 2017 8.951 8.951 8.642 8.705 463,377 -0.20(-2.22%)
Mar 02, 2017 8.974 9.022 8.887 8.903 265,392 -0.09(-0.97%)
Mar 01, 2017 9.109 9.109 8.935 8.990 502,639 -0.06(-0.61%)
Feb 28, 2017 9.022 9.062 8.879 9.046 653,021 +0.06(+0.62%)
Feb 27, 2017 9.046 9.109 8.927 8.990 452,709 -0.05(-0.53%)
Feb 24, 2017 9.030 9.062 8.974 9.038 415,380 -0.02(-0.17%)
Feb 23, 2017 8.713 9.054 8.555 9.054 1,033,501 +0.50(+5.83%)
Feb 22, 2017 8.610 8.634 8.388 8.555 537,287 -0.10(-1.19%)
Feb 21, 2017 8.650 8.658 8.555 8.658 272,088 +0.05(+0.55%)
Feb 17, 2017 8.610 8.610 8.610 0 -0.01(-0.09%)
Feb 16, 2017 8.713 8.757 8.523 8.618 532,233 -0.10(-1.18%)
Feb 15, 2017 8.871 8.878 8.634 8.721 534,518 -0.17(-1.96%)
Feb 14, 2017 9.101 9.101 8.792 8.895 541,868 -0.15(-1.66%)
Feb 13, 2017 9.030 9.077 8.911 9.046 966,688 +0.03(+0.35%)
Feb 10, 2017 8.903 9.022 8.705 9.014 457,011 +0.10(+1.16%)
Feb 09, 2017 8.745 8.927 8.642 8.911 470,082 +0.17(+1.99%)
Feb 08, 2017 8.753 8.753 8.555 8.737 498,586 +0.04(+0.46%)
Feb 07, 2017 8.808 8.808 8.578 8.697 674,441 -0.13(-1.52%)
Feb 06, 2017 8.935 8.982 8.713 8.832 420,424 -0.18(-2.02%)
Feb 03, 2017 9.030 9.070 8.745 9.014 807,732 +0.02(+0.26%)
Feb 02, 2017 9.109 9.109 8.951 8.990 423,632 -0.05(-0.53%)
Feb 01, 2017 8.951 9.315 8.951 9.038 2,039,070 +0.04(+0.44%)
Jan 31, 2017 8.951 9.002 8.876 8.998 355,678 +0.01(+0.09%)
Jan 30, 2017 9.030 9.030 8.911 8.990 230,012 -0.04(-0.44%)
Jan 27, 2017 8.943 9.077 8.840 9.030 463,691 +0.17(+1.97%)
Jan 26, 2017 8.697 8.871 8.642 8.856 367,981 +0.18(+2.10%)
Jan 25, 2017 8.610 8.697 8.594 8.673 237,733 +0.05(+0.55%)
Jan 24, 2017 8.578 8.650 8.483 8.626 215,859 +0.02(+0.18%)
Jan 23, 2017 8.539 8.666 8.539 8.610 123,207 +0.06(+0.65%)
Jan 20, 2017 8.412 8.570 8.380 8.555 193,763 +0.10(+1.12%)
Jan 19, 2017 8.444 8.491 8.388 8.460 135,516 +0.02(+0.19%)
Jan 18, 2017 8.539 8.610 8.372 8.444 260,522 -0.11(-1.30%)
Jan 17, 2017 8.737 8.737 8.555 8.555 224,330 -0.12(-1.37%)
Jan 13, 2017 8.673 8.673 8.673 0 -0.01(-0.09%)
Jan 12, 2017 8.745 8.745 8.594 8.681 87,442 -0.06(-0.63%)
Jan 11, 2017 8.642 8.769 8.618 8.737 171,697 +0.10(+1.10%)
Jan 10, 2017 8.713 8.720 8.594 8.642 113,018 -0.06(-0.64%)
Jan 09, 2017 8.697 8.784 8.602 8.697 149,582 +0.00(+0.00%)
Jan 06, 2017 8.713 8.737 8.650 8.697 142,315 -0.07(-0.81%)
Jan 05, 2017 8.864 8.879 8.691 8.769 203,308 -0.17(-1.86%)
Jan 04, 2017 8.808 8.943 8.792 8.935 378,274 +0.13(+1.53%)
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.