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

Farmland Partners Inc (NY: FPI )

11.37 -0.11 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2018 6.083 6.083 6.083 0 +0.06(+1.00%)
Aug 30, 2018 6.057 6.100 6.005 6.023 272,638 -0.04(-0.71%)
Aug 29, 2018 6.066 6.152 5.954 6.066 456,595 +0.03(+0.43%)
Aug 28, 2018 6.031 6.040 5.946 6.040 247,310 +0.08(+1.30%)
Aug 27, 2018 5.833 5.988 5.781 5.962 323,224 +0.13(+2.22%)
Aug 24, 2018 5.730 5.867 5.730 5.833 158,193 +0.09(+1.50%)
Aug 23, 2018 5.790 5.842 5.721 5.747 164,065 -0.06(-1.04%)
Aug 22, 2018 5.962 5.962 5.773 5.807 212,096 -0.01(-0.15%)
Aug 21, 2018 5.824 5.971 5.787 5.816 184,707 -0.03(-0.59%)
Aug 20, 2018 6.092 6.096 5.807 5.850 370,251 -0.21(-3.41%)
Aug 17, 2018 5.962 6.083 5.885 6.057 266,712 +0.05(+0.86%)
Aug 16, 2018 5.902 6.014 5.816 6.005 341,226 +0.03(+0.43%)
Aug 15, 2018 5.859 5.997 5.678 5.980 565,967 +0.34(+6.12%)
Aug 14, 2018 5.661 5.799 5.557 5.635 361,073 -0.01(-0.15%)
Aug 13, 2018 5.712 5.712 5.333 5.643 650,783 -0.06(-1.06%)
Aug 10, 2018 5.531 5.730 5.531 5.704 583,332 +0.17(+3.12%)
Aug 09, 2018 5.083 5.721 5.083 5.531 1,124,729 -0.18(-3.17%)
Aug 08, 2018 5.902 5.902 5.652 5.712 290,288 -0.16(-2.64%)
Aug 07, 2018 5.721 5.902 5.695 5.867 170,294 +0.15(+2.56%)
Aug 06, 2018 5.781 5.833 5.652 5.721 188,593 -0.07(-1.19%)
Aug 03, 2018 5.730 5.850 5.721 5.790 222,724 +0.01(+0.15%)
Aug 02, 2018 5.747 5.859 5.726 5.781 221,417 +0.03(+0.60%)
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.