Indicators

Farmland Partners Inc (NY: FPI )

10.95 -0.09 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.344	6.390	6.198	6.289	202,302	+0.00(+0.00%)
May 28, 2020	6.444	6.461	6.253	6.289	189,345	-0.07(-1.15%)
May 27, 2020	6.390	6.426	6.298	6.362	177,358	+0.04(+0.58%)
May 26, 2020	6.371	6.408	6.289	6.326	220,038	+0.02(+0.29%)
May 22, 2020	6.162	6.308	6.125	6.308	142,621	+0.14(+2.22%)
May 21, 2020	6.162	6.253	6.125	6.171	176,005	-0.06(-1.02%)
May 20, 2020	6.125	6.244	6.071	6.235	188,463	+0.20(+3.32%)
May 19, 2020	6.034	6.216	5.989	6.034	120,589	-0.08(-1.34%)
May 18, 2020	5.970	6.171	5.970	6.116	171,174	+0.26(+4.52%)
May 15, 2020	5.724	5.925	5.697	5.852	139,439	+0.15(+2.56%)
May 14, 2020	5.569	5.706	5.405	5.706	126,063	+0.05(+0.81%)
May 13, 2020	5.515	5.706	5.507	5.660	111,740	+0.13(+2.31%)
May 12, 2020	5.834	5.952	5.524	5.533	117,989	-0.31(-5.30%)
May 11, 2020	5.925	6.125	5.834	5.843	171,606	-0.14(-2.29%)
May 08, 2020	6.244	6.244	5.925	5.979	251,452	+0.08(+1.39%)
May 07, 2020	6.034	6.171	5.834	5.897	152,296	-0.07(-1.22%)
May 06, 2020	5.870	6.080	5.815	5.970	112,396	+0.08(+1.39%)
May 05, 2020	5.925	6.034	5.870	5.888	98,119	+0.02(+0.31%)
May 04, 2020	5.815	5.879	5.752	5.870	80,291	-0.05(-0.92%)

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.