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

Farmland Partners Inc (NY: FPI )

10.55 -0.01 (-0.09%)
Streaming Delayed Price Updated: 12:40 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 (%)
Sep 30, 2019 5.826 5.985 5.817 5.932 226,679 +0.20(+3.41%)
Sep 27, 2019 5.719 5.763 5.666 5.737 135,265 +0.08(+1.40%)
Sep 26, 2019 5.710 5.790 5.640 5.657 152,096 -0.04(-0.62%)
Sep 25, 2019 5.543 5.719 5.517 5.693 213,472 +0.17(+3.03%)
Sep 24, 2019 5.605 5.605 5.508 5.525 217,681 -0.09(-1.57%)
Sep 23, 2019 5.825 5.851 5.552 5.613 182,555 -0.21(-3.63%)
Sep 20, 2019 5.763 5.825 5.728 5.825 479,102 +0.06(+1.07%)
Sep 19, 2019 5.772 5.887 5.754 5.763 157,854 -0.01(-0.15%)
Sep 18, 2019 5.922 5.962 5.702 5.772 157,106 -0.13(-2.24%)
Sep 17, 2019 6.063 6.076 5.887 5.904 101,871 -0.15(-2.47%)
Sep 16, 2019 6.107 6.177 5.997 6.054 203,143 -0.03(-0.43%)
Sep 13, 2019 6.186 6.195 6.045 6.080 114,498 -0.10(-1.57%)
Sep 12, 2019 6.204 6.204 6.028 6.177 139,187 +0.00(+0.00%)
Sep 11, 2019 6.063 6.195 6.045 6.177 189,980 +0.11(+1.89%)
Sep 10, 2019 5.834 6.133 5.834 6.063 238,680 +0.23(+3.93%)
Sep 09, 2019 5.684 5.843 5.684 5.834 133,956 +0.17(+2.95%)
Sep 06, 2019 5.781 5.781 5.657 5.666 70,356 -0.09(-1.53%)
Sep 05, 2019 5.746 5.931 5.728 5.754 319,070 +0.01(+0.15%)
Sep 04, 2019 5.561 5.790 5.543 5.746 262,902 +0.21(+3.82%)
Sep 03, 2019 5.323 5.552 5.323 5.534 137,006 +0.22(+4.15%)
Aug 30, 2019 5.481 5.578 5.314 5.314 224,912 -0.17(-3.05%)
Aug 29, 2019 5.534 5.534 5.455 5.481 80,144 -0.01(-0.16%)
Aug 28, 2019 5.446 5.552 5.384 5.490 75,256 +0.04(+0.65%)
Aug 27, 2019 5.666 5.666 5.446 5.455 189,428 -0.17(-2.98%)
Aug 26, 2019 5.525 5.640 5.474 5.622 210,127 +0.12(+2.24%)
Aug 23, 2019 5.613 5.675 5.464 5.499 121,421 -0.11(-1.89%)
Aug 22, 2019 5.631 5.719 5.592 5.605 75,302 -0.04(-0.78%)
Aug 21, 2019 5.693 5.702 5.591 5.649 108,759 -0.04(-0.77%)
Aug 20, 2019 5.613 5.710 5.605 5.693 47,742 +0.07(+1.25%)
Aug 19, 2019 5.684 5.807 5.596 5.622 100,226 -0.02(-0.31%)
Aug 16, 2019 5.552 5.666 5.499 5.640 68,540 +0.11(+1.91%)
Aug 15, 2019 5.552 5.587 5.420 5.534 106,954 -0.01(-0.16%)
Aug 14, 2019 5.631 5.693 5.481 5.543 90,223 -0.14(-2.48%)
Aug 13, 2019 5.684 5.807 5.622 5.684 145,768 +0.02(+0.31%)
Aug 12, 2019 5.657 5.710 5.649 5.666 100,394 +0.02(+0.31%)
Aug 09, 2019 5.596 5.702 5.552 5.649 219,011 +0.05(+0.94%)
Aug 08, 2019 5.561 5.710 5.376 5.596 169,477 +0.07(+1.28%)
Aug 07, 2019 5.146 5.798 5.089 5.525 528,171 +0.47(+9.23%)
Aug 06, 2019 5.252 5.287 5.049 5.058 281,928 -0.18(-3.37%)
Aug 05, 2019 5.199 5.279 5.199 5.235 229,029 -0.04(-0.83%)
Aug 02, 2019 5.340 5.367 5.243 5.279 135,719 -0.06(-1.16%)
Aug 01, 2019 5.464 5.464 5.331 5.340 123,794 -0.08(-1.46%)
Jul 31, 2019 5.358 5.499 5.344 5.420 151,325 +0.06(+1.15%)
Jul 30, 2019 5.296 5.411 5.296 5.358 151,805 +0.03(+0.50%)
Jul 29, 2019 5.323 5.376 5.296 5.331 83,630 +0.00(+0.00%)
Jul 26, 2019 5.314 5.402 5.296 5.331 106,555 +0.03(+0.50%)
Jul 25, 2019 5.508 5.508 5.301 5.305 128,978 -0.19(-3.53%)
Jul 24, 2019 5.393 5.525 5.384 5.499 108,346 +0.08(+1.46%)
Jul 23, 2019 5.455 5.481 5.393 5.420 82,220 -0.04(-0.65%)
Jul 22, 2019 5.481 5.525 5.393 5.455 76,339 -0.04(-0.64%)
Jul 19, 2019 5.578 5.596 5.464 5.490 120,853 -0.11(-2.04%)
Jul 18, 2019 5.649 5.675 5.591 5.605 90,330 -0.08(-1.40%)
Jul 17, 2019 5.702 5.719 5.605 5.684 126,362 -0.01(-0.15%)
Jul 16, 2019 5.666 5.798 5.613 5.693 88,484 +0.03(+0.47%)
Jul 15, 2019 5.790 5.795 5.630 5.666 123,174 -0.10(-1.68%)
Jul 12, 2019 5.693 5.851 5.660 5.763 126,414 +0.06(+1.08%)
Jul 11, 2019 5.772 5.834 5.622 5.702 136,040 -0.06(-1.07%)
Jul 10, 2019 5.834 5.860 5.746 5.763 76,281 -0.06(-1.06%)
Jul 09, 2019 5.860 5.869 5.737 5.825 89,499 -0.04(-0.75%)
Jul 08, 2019 5.922 5.975 5.776 5.869 92,749 -0.08(-1.33%)
Jul 05, 2019 6.036 6.036 5.798 5.948 219,238 -0.14(-2.32%)
Jul 03, 2019 6.169 6.230 6.089 6.089 81,476 -0.07(-1.14%)
Jul 02, 2019 6.151 6.169 6.072 6.160 173,416 +0.01(+0.14%)
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.