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 +0.02 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Apr 30, 2020 6.043 6.121 5.916 5.979 101,403 -0.23(-3.67%)
Apr 29, 2020 6.189 6.289 6.093 6.207 173,379 +0.19(+3.18%)
Apr 28, 2020 6.189 6.216 6.016 6.016 175,931 -0.09(-1.49%)
Apr 27, 2020 5.888 6.116 5.840 6.107 194,826 +0.22(+3.72%)
Apr 24, 2020 5.642 5.925 5.624 5.888 77,783 +0.16(+2.87%)
Apr 23, 2020 5.542 5.861 5.542 5.724 90,999 +0.11(+1.95%)
Apr 22, 2020 5.597 5.624 5.405 5.615 161,926 +0.15(+2.84%)
Apr 21, 2020 5.378 5.469 5.206 5.460 163,043 +0.01(+0.17%)
Apr 20, 2020 5.515 5.679 5.337 5.451 110,579 -0.19(-3.39%)
Apr 17, 2020 5.542 5.724 5.540 5.642 105,868 +0.20(+3.69%)
Apr 16, 2020 5.496 5.551 5.278 5.442 200,821 -0.05(-1.00%)
Apr 15, 2020 5.715 5.773 5.378 5.496 137,212 -0.20(-3.52%)
Apr 14, 2020 5.733 5.952 5.660 5.697 124,636 +0.15(+2.80%)
Apr 13, 2020 5.834 5.938 5.533 5.542 162,176 -0.40(-6.75%)
Apr 09, 2020 5.433 5.989 5.356 5.943 273,284 +0.59(+11.07%)
Apr 08, 2020 5.360 5.414 5.232 5.351 183,381 +0.16(+3.16%)
Apr 07, 2020 5.487 5.524 5.168 5.186 227,278 -0.21(-3.89%)
Apr 06, 2020 5.414 5.460 5.214 5.396 275,566 +0.09(+1.72%)
Apr 03, 2020 5.378 5.387 5.022 5.305 162,149 -0.08(-1.52%)
Apr 02, 2020 5.287 5.460 5.095 5.387 163,460 +0.08(+1.55%)
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.