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

Farmland Partners Inc (NY: FPI )

11.18 +0.22 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 31, 2018 5.678 5.928 5.678 5.807 414,595 +0.10(+1.81%)
Jul 30, 2018 5.755 5.799 5.626 5.704 343,605 +0.08(+1.38%)
Jul 27, 2018 5.842 5.863 5.592 5.626 451,833 -0.22(-3.69%)
Jul 26, 2018 5.816 5.919 5.730 5.842 560,588 +0.21(+3.67%)
Jul 25, 2018 5.557 5.678 5.506 5.635 249,824 +0.08(+1.40%)
Jul 24, 2018 5.704 5.712 5.419 5.557 497,173 -0.10(-1.83%)
Jul 23, 2018 5.583 5.816 5.557 5.661 548,372 +0.06(+1.08%)
Jul 20, 2018 5.687 5.730 5.488 5.600 580,502 -0.09(-1.66%)
Jul 19, 2018 5.687 5.816 5.600 5.695 712,566 +0.04(+0.76%)
Jul 18, 2018 5.575 5.695 5.385 5.652 879,765 +0.28(+5.13%)
Jul 17, 2018 5.816 5.816 5.264 5.376 1,530,045 +0.12(+2.30%)
Jul 16, 2018 5.402 5.557 5.221 5.256 692,492 -0.12(-2.24%)
Jul 13, 2018 5.351 5.471 5.135 5.376 1,014,981 +0.00(+0.00%)
Jul 12, 2018 5.368 5.669 5.256 5.376 4,895,332 +0.83(+18.18%)
Jul 11, 2018 7.117 7.117 4.437 4.549 8,510,367 -2.90(-38.96%)
Jul 10, 2018 7.505 7.518 7.334 7.453 271,776 -0.07(-0.92%)
Jul 09, 2018 7.642 7.660 7.393 7.522 268,273 -0.12(-1.58%)
Jul 06, 2018 7.668 7.729 7.573 7.642 162,454 -0.03(-0.34%)
Jul 05, 2018 7.608 7.677 7.487 7.668 204,030 +0.08(+1.02%)
Jul 03, 2018 7.591 7.591 7.591 0 +0.12(+1.61%)
Jul 02, 2018 7.582 7.599 7.393 7.470 187,600 -0.11(-1.48%)
Jun 29, 2018 7.617 7.677 7.453 7.582 301,496 -0.05(-0.59%)
Jun 28, 2018 7.704 7.729 7.610 7.627 218,423 -0.11(-1.43%)
Jun 27, 2018 7.780 7.797 7.687 7.738 119,923 -0.04(-0.55%)
Jun 26, 2018 7.695 7.780 7.593 7.780 330,338 +0.12(+1.55%)
Jun 25, 2018 7.704 7.746 7.619 7.661 213,030 -0.05(-0.66%)
Jun 22, 2018 7.738 7.738 7.619 7.712 391,633 +0.01(+0.11%)
Jun 21, 2018 7.712 7.801 7.687 7.704 235,270 -0.04(-0.55%)
Jun 20, 2018 7.653 7.746 7.593 7.746 479,523 +0.08(+1.11%)
Jun 19, 2018 7.602 7.661 7.517 7.661 413,297 +0.02(+0.22%)
Jun 18, 2018 7.602 7.644 7.576 7.644 227,431 +0.04(+0.56%)
Jun 15, 2018 7.636 7.568 7.602 297,627 -0.03(-0.45%)
Jun 14, 2018 7.542 7.636 7.525 7.636 195,398 +0.09(+1.24%)
Jun 13, 2018 7.610 7.610 7.508 7.542 205,144 -0.05(-0.67%)
Jun 12, 2018 7.373 7.627 7.356 7.593 606,834 +0.19(+2.52%)
Jun 11, 2018 7.381 7.415 7.339 7.406 160,511 +0.02(+0.23%)
Jun 08, 2018 7.415 7.440 7.347 7.389 211,902 -0.01(-0.11%)
Jun 07, 2018 7.381 7.415 7.254 7.398 183,389 +0.03(+0.35%)
Jun 06, 2018 7.381 7.220 7.373 187,686 +0.03(+0.46%)
Jun 05, 2018 7.203 7.339 7.194 7.339 246,907 +0.11(+1.53%)
Jun 04, 2018 7.245 7.339 7.135 7.228 219,563 -0.03(-0.35%)
Jun 01, 2018 7.262 7.296 7.143 7.254 284,874 +0.03(+0.35%)
May 31, 2018 7.228 7.254 7.143 7.228 313,735 +0.01(+0.12%)
May 30, 2018 7.279 7.339 7.152 7.220 270,591 -0.03(-0.47%)
May 29, 2018 7.126 7.391 7.075 7.254 371,138 +0.11(+1.55%)
May 25, 2018 7.143 7.143 7.143 0 +0.01(+0.12%)
May 24, 2018 7.050 7.135 7.029 7.135 225,030 +0.11(+1.57%)
May 23, 2018 7.126 7.169 6.999 7.024 176,348 -0.08(-1.19%)
May 22, 2018 7.075 7.118 7.007 7.109 314,064 +0.04(+0.60%)
May 21, 2018 6.956 7.203 6.897 7.067 312,525 +0.09(+1.34%)
May 18, 2018 6.897 6.990 6.837 6.973 329,922 +0.10(+1.48%)
May 17, 2018 6.676 6.880 6.676 6.871 253,429 +0.20(+2.93%)
May 16, 2018 6.702 6.795 6.659 6.676 176,357 +0.03(+0.51%)
May 15, 2018 6.540 6.752 6.498 6.642 364,015 +0.09(+1.43%)
May 14, 2018 6.880 6.880 6.540 6.549 342,315 -0.35(-5.05%)
May 11, 2018 6.795 6.948 6.795 6.897 202,341 +0.07(+1.00%)
May 10, 2018 6.625 6.871 6.524 6.829 433,993 +0.34(+5.24%)
May 09, 2018 6.489 6.561 6.438 6.489 129,422 +0.00(+0.00%)
May 08, 2018 6.438 6.532 6.396 6.489 231,923 +0.04(+0.66%)
May 07, 2018 6.294 6.498 6.294 6.447 209,569 +0.16(+2.57%)
May 04, 2018 6.319 6.430 6.273 6.285 180,322 +0.00(+0.00%)
May 03, 2018 6.413 6.447 6.268 6.285 181,227 -0.10(-1.60%)
May 02, 2018 6.404 6.438 6.311 6.387 153,517 -0.02(-0.27%)
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.