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

Farmland Partners Inc (NY: FPI )

10.49 -0.07 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2014 8.636 8.461 8.461 8.461 53,836 -0.16(-1.86%)
Aug 28, 2014 8.716 8.731 8.541 8.621 75,004 -0.08(-0.92%)
Aug 27, 2014 8.468 8.716 8.385 8.701 79,213 +0.30(+3.56%)
Aug 26, 2014 8.490 8.541 8.329 8.402 60,329 -0.09(-1.03%)
Aug 25, 2014 8.731 8.731 8.424 8.490 65,362 -0.23(-2.68%)
Aug 22, 2014 8.388 8.745 8.388 8.723 197,076 +0.39(+4.64%)
Aug 21, 2014 8.176 8.658 8.154 8.336 130,236 +0.23(+2.88%)
Aug 20, 2014 8.234 8.234 8.030 8.103 74,924 -0.04(-0.54%)
Aug 19, 2014 8.336 8.355 8.125 8.147 68,746 -0.12(-1.41%)
Aug 18, 2014 7.964 8.307 7.884 8.263 98,249 +0.35(+4.43%)
Aug 15, 2014 7.847 7.971 7.723 7.913 137,627 +0.20(+2.65%)
Aug 14, 2014 7.847 7.957 7.453 7.709 263,714 -0.25(-3.12%)
Aug 13, 2014 7.884 8.081 7.811 7.957 51,985 +0.15(+1.87%)
Aug 12, 2014 8.023 8.030 7.453 7.811 167,790 -0.15(-1.92%)
Aug 11, 2014 8.088 8.088 7.950 7.964 47,978 +0.04(+0.55%)
Aug 08, 2014 7.964 8.176 7.957 7.920 151,523 +0.03(+0.37%)
Aug 07, 2014 7.920 7.942 7.847 7.891 51,673 +0.04(+0.46%)
Aug 06, 2014 7.811 7.935 7.804 7.855 103,505 +0.04(+0.47%)
Aug 05, 2014 8.074 8.074 7.796 7.818 105,111 -0.21(-2.64%)
Aug 04, 2014 7.898 8.185 7.891 8.030 150,683 +0.15(+1.85%)
Aug 01, 2014 8.650 8.650 7.869 7.884 419,866 -0.74(-8.63%)
Jul 31, 2014 8.774 8.774 8.468 8.628 381,924 -0.15(-1.75%)
Jul 30, 2014 8.818 8.818 8.760 8.782 298,243 +0.01(+0.17%)
Jul 29, 2014 8.760 8.826 8.753 8.767 185,792 +0.00(+0.00%)
Jul 28, 2014 8.826 8.826 8.731 8.767 489,512 -0.04(-0.50%)
Jul 25, 2014 8.833 8.884 8.723 8.811 2,221,792 -0.43(-4.66%)
Jul 24, 2014 9.585 9.585 9.212 9.242 166,028 -0.28(-2.99%)
Jul 23, 2014 9.731 9.905 9.380 9.526 170,774 -0.42(-4.26%)
Jul 22, 2014 9.928 10.00 9.767 9.950 40,600 +0.13(+1.34%)
Jul 21, 2014 9.979 10.03 9.796 9.818 20,422 -0.04(-0.43%)
Jul 18, 2014 9.929 9.929 9.716 9.861 31,073 -0.06(-0.60%)
Jul 17, 2014 9.745 9.935 9.716 9.921 33,386 +0.20(+2.07%)
Jul 16, 2014 9.658 9.813 9.636 9.719 16,757 -0.08(-0.85%)
Jul 15, 2014 10.07 10.18 9.577 9.803 37,982 -0.02(-0.19%)
Jul 14, 2014 9.789 9.826 9.709 9.822 36,780 +0.10(+1.00%)
Jul 11, 2014 9.629 9.811 9.629 9.724 15,840 +0.11(+1.15%)
Jul 10, 2014 9.599 9.848 9.490 9.614 28,464 -0.06(-0.60%)
Jul 09, 2014 9.687 9.745 9.636 9.672 18,846 +0.02(+0.23%)
Jul 08, 2014 9.570 9.672 9.570 9.650 16,419 +0.04(+0.38%)
Jul 07, 2014 9.650 9.709 9.570 9.614 55,720 +0.02(+0.23%)
Jul 03, 2014 9.753 9.592 9.592 9.592 13,150 -0.07(-0.68%)
Jul 02, 2014 9.782 9.833 9.563 9.658 41,026 -0.02(-0.23%)
Jul 01, 2014 9.738 9.855 9.636 9.680 77,700 +0.12(+1.22%)
Jun 30, 2014 9.621 9.796 9.483 9.563 165,852 +0.44(+4.80%)
Jun 27, 2014 9.344 9.417 9.125 9.125 31,111 -0.15(-1.57%)
Jun 26, 2014 9.212 9.439 9.161 9.271 29,364 +0.06(+0.63%)
Jun 25, 2014 9.191 9.234 9.125 9.212 38,365 +0.08(+0.88%)
Jun 24, 2014 9.191 9.271 9.125 9.132 40,259 +0.01(+0.08%)
Jun 23, 2014 9.125 9.351 9.088 9.125 84,041 +0.18(+2.04%)
Jun 20, 2014 9.534 9.650 8.942 8.942 149,480 -0.73(-7.55%)
Jun 19, 2014 9.840 9.840 9.563 9.672 26,882 +0.00(+0.00%)
Jun 18, 2014 9.760 9.780 9.577 9.672 29,523 -0.11(-1.12%)
Jun 17, 2014 9.658 9.782 9.556 9.782 50,370 +0.11(+1.13%)
Jun 16, 2014 9.743 9.782 9.650 9.672 25,708 -0.07(-0.67%)
Jun 13, 2014 9.906 9.906 9.599 9.738 25,616 +0.03(+0.30%)
Jun 12, 2014 9.563 9.840 9.550 9.709 45,967 +0.09(+0.99%)
Jun 11, 2014 9.563 9.650 9.541 9.614 20,790 +0.12(+1.23%)
Jun 10, 2014 9.497 9.672 9.468 9.497 30,912 -0.10(-1.06%)
Jun 06, 2014 9.556 9.672 9.504 9.599 36,775 +0.04(+0.46%)
Jun 05, 2014 9.563 9.563 9.526 9.556 82,342 +0.00(+0.00%)
Jun 04, 2014 9.577 9.599 9.490 9.556 21,116 -0.04(-0.38%)
Jun 03, 2014 9.599 9.731 9.504 9.592 34,175 +0.04(+0.46%)
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.