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 (%)
Oct 31, 2018 6.059 6.068 5.920 5.946 176,473 -0.10(-1.72%)
Oct 30, 2018 5.964 6.137 5.936 6.051 204,712 +0.07(+1.16%)
Oct 29, 2018 5.972 6.094 5.938 5.981 156,431 +0.01(+0.15%)
Oct 26, 2018 6.077 6.198 5.955 5.972 190,650 -0.21(-3.37%)
Oct 25, 2018 5.920 6.250 5.903 6.181 439,886 +0.26(+4.40%)
Oct 24, 2018 5.903 5.981 5.846 5.920 138,286 +0.01(+0.15%)
Oct 23, 2018 5.842 5.938 5.790 5.912 186,594 -0.01(-0.15%)
Oct 22, 2018 5.903 5.990 5.842 5.920 214,490 +0.01(+0.15%)
Oct 19, 2018 5.842 5.972 5.833 5.912 287,300 +0.05(+0.89%)
Oct 18, 2018 5.643 5.894 5.634 5.860 448,294 +0.24(+4.33%)
Oct 17, 2018 5.469 5.634 5.431 5.616 168,217 +0.12(+2.21%)
Oct 16, 2018 5.452 5.643 5.443 5.495 227,759 +0.05(+0.96%)
Oct 15, 2018 5.269 5.530 5.265 5.443 271,899 +0.18(+3.47%)
Oct 12, 2018 5.347 5.460 5.200 5.261 262,072 -0.03(-0.49%)
Oct 11, 2018 5.208 5.486 5.204 5.287 271,218 +0.03(+0.66%)
Oct 10, 2018 5.495 5.495 5.217 5.252 365,293 -0.24(-4.42%)
Oct 09, 2018 5.564 5.712 5.478 5.495 294,279 -0.10(-1.86%)
Oct 08, 2018 6.077 6.142 5.521 5.599 856,077 -0.46(-7.59%)
Oct 05, 2018 5.981 6.094 5.920 6.059 734,495 +0.07(+1.16%)
Oct 04, 2018 5.946 6.007 5.877 5.990 231,556 +0.03(+0.58%)
Oct 03, 2018 5.868 5.981 5.860 5.955 267,374 +0.07(+1.18%)
Oct 02, 2018 5.738 5.903 5.721 5.886 304,267 +0.14(+2.42%)
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.