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 +0.09 (+0.81%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 28, 2019 6.235 6.431 6.235 6.280 611,642 +0.06(+1.00%)
Jun 27, 2019 6.067 6.279 6.067 6.217 584,563 +0.18(+2.93%)
Jun 26, 2019 5.943 6.200 5.908 6.040 915,205 +0.14(+2.40%)
Jun 25, 2019 5.978 6.023 5.890 5.899 274,535 -0.07(-1.19%)
Jun 24, 2019 5.996 6.058 5.917 5.970 271,500 -0.04(-0.74%)
Jun 21, 2019 5.978 6.063 5.952 6.014 260,860 -0.01(-0.15%)
Jun 20, 2019 6.014 6.093 5.987 6.023 156,997 +0.06(+1.04%)
Jun 19, 2019 5.961 6.058 5.810 5.961 246,458 -0.01(-0.15%)
Jun 18, 2019 5.925 6.014 5.917 5.970 226,294 +0.09(+1.50%)
Jun 17, 2019 5.687 5.917 5.675 5.881 247,528 +0.17(+2.94%)
Jun 14, 2019 5.687 5.757 5.634 5.713 225,015 +0.04(+0.62%)
Jun 13, 2019 5.642 5.704 5.634 5.678 193,829 +0.06(+1.10%)
Jun 12, 2019 5.722 5.775 5.580 5.616 247,689 -0.12(-2.16%)
Jun 11, 2019 5.784 5.819 5.687 5.740 186,244 +0.00(+0.00%)
Jun 10, 2019 5.660 5.775 5.598 5.740 266,981 +0.11(+2.04%)
Jun 07, 2019 5.687 5.713 5.607 5.625 176,507 -0.05(-0.93%)
Jun 06, 2019 5.598 5.757 5.589 5.678 264,017 +0.09(+1.58%)
Jun 05, 2019 5.589 5.748 5.567 5.589 249,254 -0.02(-0.32%)
Jun 04, 2019 5.439 5.704 5.439 5.607 207,642 +0.17(+3.09%)
Jun 03, 2019 5.465 5.563 5.399 5.439 304,752 -0.04(-0.65%)
May 31, 2019 5.421 5.554 5.412 5.474 191,433 +0.00(+0.00%)
May 30, 2019 5.412 5.554 5.412 5.474 185,905 +0.04(+0.65%)
May 29, 2019 5.527 5.607 5.412 5.439 161,582 -0.12(-2.23%)
May 28, 2019 5.351 5.634 5.351 5.563 1,416,061 +0.19(+3.62%)
May 24, 2019 5.306 5.412 5.289 5.368 194,825 +0.10(+1.85%)
May 23, 2019 5.342 5.474 5.244 5.271 222,721 -0.10(-1.81%)
May 22, 2019 5.501 5.519 5.333 5.368 188,174 -0.14(-2.57%)
May 21, 2019 5.386 5.572 5.342 5.510 255,410 +0.17(+3.15%)
May 20, 2019 5.351 5.386 5.182 5.342 349,102 -0.04(-0.82%)
May 17, 2019 5.510 5.687 5.333 5.386 248,987 -0.17(-3.03%)
May 16, 2019 5.572 5.625 5.501 5.554 211,616 -0.04(-0.79%)
May 15, 2019 5.784 5.802 5.554 5.598 205,319 -0.18(-3.06%)
May 14, 2019 5.757 5.837 5.713 5.775 145,927 +0.02(+0.31%)
May 13, 2019 5.678 5.837 5.642 5.757 132,264 +0.03(+0.46%)
May 10, 2019 5.731 5.797 5.660 5.731 108,776 +0.01(+0.15%)
May 09, 2019 5.572 5.766 5.536 5.722 198,176 +0.11(+1.89%)
May 08, 2019 5.819 5.845 5.607 5.616 120,541 -0.18(-3.05%)
May 07, 2019 5.793 5.863 5.740 5.793 163,490 -0.05(-0.91%)
May 06, 2019 5.819 5.881 5.794 5.846 72,482 +0.00(+0.00%)
May 03, 2019 5.669 5.925 5.660 5.846 133,313 +0.16(+2.80%)
May 02, 2019 5.722 5.828 5.638 5.687 115,584 -0.04(-0.62%)
May 01, 2019 5.802 5.881 5.704 5.722 121,203 -0.08(-1.37%)
Apr 30, 2019 5.775 5.828 5.660 5.802 169,198 +0.06(+1.08%)
Apr 29, 2019 5.660 5.810 5.660 5.740 96,691 +0.06(+1.09%)
Apr 26, 2019 5.527 5.695 5.474 5.678 141,002 +0.12(+2.23%)
Apr 25, 2019 5.908 5.908 5.545 5.554 257,146 -0.36(-6.13%)
Apr 24, 2019 5.925 5.970 5.894 5.917 145,001 -0.03(-0.45%)
Apr 23, 2019 5.846 5.970 5.828 5.943 287,495 +0.14(+2.44%)
Apr 22, 2019 5.784 5.837 5.607 5.802 146,380 -0.02(-0.30%)
Apr 18, 2019 5.775 5.881 5.766 5.819 92,720 +0.04(+0.61%)
Apr 17, 2019 5.784 5.881 5.673 5.784 161,025 -0.01(-0.15%)
Apr 16, 2019 5.802 5.837 5.716 5.793 150,805 +0.01(+0.15%)
Apr 15, 2019 5.925 5.961 5.740 5.784 138,062 -0.11(-1.80%)
Apr 12, 2019 5.863 5.934 5.793 5.890 198,782 +0.03(+0.45%)
Apr 11, 2019 5.837 5.961 5.731 5.863 243,131 +0.04(+0.76%)
Apr 10, 2019 5.678 5.846 5.667 5.819 451,608 +0.17(+2.97%)
Apr 09, 2019 5.757 5.757 5.536 5.651 175,039 -0.10(-1.69%)
Apr 08, 2019 5.810 5.841 5.607 5.748 302,760 -0.09(-1.52%)
Apr 05, 2019 5.748 5.888 5.678 5.837 300,322 +0.11(+1.85%)
Apr 04, 2019 5.678 5.775 5.652 5.731 122,207 +0.04(+0.62%)
Apr 03, 2019 5.740 5.748 5.577 5.695 297,531 -0.05(-0.92%)
Apr 02, 2019 5.855 5.877 5.705 5.748 197,912 -0.11(-1.81%)
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.