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

Farmland Partners Inc (NY: FPI )

10.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 31, 2016 9.060 9.060 8.990 9.021 86,529 -0.03(-0.34%)
Aug 30, 2016 8.998 9.052 8.975 9.052 82,209 +0.09(+1.04%)
Aug 29, 2016 8.750 9.014 8.657 8.959 193,089 +0.39(+4.61%)
Aug 26, 2016 8.805 8.828 8.526 8.565 117,273 -0.22(-2.55%)
Aug 25, 2016 8.805 8.897 8.727 8.789 67,305 -0.05(-0.61%)
Aug 24, 2016 8.990 9.138 8.758 8.843 157,575 -0.18(-1.97%)
Aug 23, 2016 8.882 9.138 8.867 9.021 126,784 +0.15(+1.75%)
Aug 22, 2016 8.642 8.882 8.619 8.867 139,588 +0.24(+2.78%)
Aug 19, 2016 8.781 8.843 8.595 8.626 205,680 -0.13(-1.50%)
Aug 18, 2016 8.789 8.828 8.735 8.758 77,420 -0.02(-0.18%)
Aug 17, 2016 8.828 8.952 8.650 8.774 84,990 -0.04(-0.44%)
Aug 16, 2016 8.805 9.021 8.696 8.812 202,362 +0.09(+0.98%)
Aug 15, 2016 8.603 8.735 8.534 8.727 181,756 +0.09(+1.08%)
Aug 12, 2016 8.750 8.890 8.565 8.634 75,444 -0.12(-1.41%)
Aug 11, 2016 8.859 8.877 8.739 8.758 69,424 -0.15(-1.74%)
Aug 10, 2016 9.060 9.184 8.862 8.913 65,080 -0.10(-1.12%)
Aug 09, 2016 8.913 9.076 8.913 9.014 60,595 +0.10(+1.13%)
Aug 08, 2016 9.006 9.085 8.870 8.913 87,830 -0.17(-1.88%)
Aug 05, 2016 9.130 9.192 8.936 9.083 154,332 -0.05(-0.51%)
Aug 04, 2016 9.269 9.277 9.079 9.130 91,535 -0.12(-1.26%)
Aug 03, 2016 9.091 9.246 9.037 9.246 77,912 +0.15(+1.70%)
Aug 02, 2016 9.138 9.176 9.045 9.091 49,996 -0.03(-0.34%)
Aug 01, 2016 9.107 9.138 9.060 9.122 56,898 +0.00(+0.00%)
Jul 29, 2016 9.006 9.138 8.983 9.122 68,919 +0.05(+0.51%)
Jul 28, 2016 9.014 9.114 8.952 9.076 40,372 +0.03(+0.34%)
Jul 27, 2016 8.905 9.045 8.867 9.045 86,177 +0.09(+1.04%)
Jul 26, 2016 9.076 9.099 8.921 8.952 71,990 -0.15(-1.62%)
Jul 25, 2016 9.029 9.118 8.983 9.099 68,454 +0.07(+0.77%)
Jul 22, 2016 9.060 9.108 8.990 9.029 39,940 -0.05(-0.60%)
Jul 21, 2016 9.083 9.107 9.006 9.083 64,328 -0.05(-0.51%)
Jul 20, 2016 9.130 9.138 9.021 9.130 79,945 +0.05(+0.51%)
Jul 19, 2016 9.107 9.138 9.029 9.083 75,655 +0.00(+0.00%)
Jul 18, 2016 9.021 9.192 9.021 9.083 202,434 +0.15(+1.73%)
Jul 15, 2016 8.928 8.959 8.859 8.928 97,748 +0.05(+0.52%)
Jul 14, 2016 8.983 8.983 8.861 8.882 68,563 -0.03(-0.35%)
Jul 13, 2016 9.037 9.037 8.851 8.913 106,905 -0.07(-0.78%)
Jul 12, 2016 9.099 9.169 8.905 8.983 241,070 -0.05(-0.51%)
Jul 11, 2016 8.921 9.176 8.851 9.029 153,841 +0.09(+0.95%)
Jul 08, 2016 8.905 9.021 8.890 8.944 115,864 +0.04(+0.43%)
Jul 07, 2016 8.944 9.021 8.874 8.905 119,862 -0.05(-0.60%)
Jul 06, 2016 8.789 9.003 8.774 8.959 114,226 +0.10(+1.14%)
Jul 05, 2016 8.797 8.894 8.736 8.859 226,180 +0.00(+0.00%)
Jul 01, 2016 8.735 8.859 8.859 8.859 119,710 +0.09(+1.06%)
Jun 30, 2016 8.572 8.774 8.510 8.766 163,900 +0.15(+1.80%)
Jun 29, 2016 8.642 8.696 8.487 8.611 134,192 +0.01(+0.07%)
Jun 28, 2016 8.391 8.659 8.391 8.605 222,534 +0.28(+3.31%)
Jun 27, 2016 8.322 8.421 8.161 8.330 331,952 -0.04(-0.46%)
Jun 24, 2016 8.406 8.544 8.245 8.368 1,476,592 -0.15(-1.80%)
Jun 23, 2016 8.559 8.705 8.483 8.521 265,977 -0.05(-0.63%)
Jun 22, 2016 8.521 8.590 8.467 8.575 168,893 +0.05(+0.63%)
Jun 21, 2016 8.521 8.536 8.360 8.521 178,555 +0.05(+0.54%)
Jun 20, 2016 8.536 8.567 8.383 8.475 248,332 -0.06(-0.72%)
Jun 17, 2016 8.498 8.582 8.437 8.536 320,631 +0.07(+0.81%)
Jun 16, 2016 8.421 8.552 8.337 8.467 254,183 +0.04(+0.45%)
Jun 15, 2016 8.276 8.498 8.222 8.429 183,288 +0.21(+2.51%)
Jun 14, 2016 8.230 8.330 8.146 8.222 224,675 -0.02(-0.19%)
Jun 13, 2016 8.498 8.567 8.230 8.238 297,327 -0.24(-2.89%)
Jun 10, 2016 8.475 8.506 8.421 8.483 234,542 -0.02(-0.27%)
Jun 09, 2016 8.582 8.605 8.475 8.506 140,863 -0.03(-0.36%)
Jun 08, 2016 8.498 8.552 8.486 8.536 127,481 +0.02(+0.18%)
Jun 07, 2016 8.544 8.590 8.498 8.521 123,321 +0.04(+0.45%)
Jun 06, 2016 8.651 8.697 8.467 8.483 278,672 -0.15(-1.69%)
Jun 03, 2016 8.643 8.689 8.582 8.628 98,629 -0.01(-0.09%)
Jun 02, 2016 8.651 8.689 8.575 8.636 125,625 +0.00(+0.00%)
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.