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 (%)
Oct 31, 2014 7.658 7.774 7.535 7.563 78,612 -0.03(-0.38%)
Oct 30, 2014 7.701 7.847 7.555 7.592 45,529 -0.05(-0.67%)
Oct 29, 2014 7.417 7.774 7.417 7.643 50,941 +0.08(+1.06%)
Oct 28, 2014 7.658 7.811 7.504 7.563 91,139 -0.04(-0.48%)
Oct 27, 2014 7.563 7.658 7.658 7.599 28,364 -0.06(-0.76%)
Oct 24, 2014 7.402 7.709 7.402 7.658 39,847 -0.02(-0.29%)
Oct 23, 2014 7.650 7.784 7.482 7.679 50,141 +0.01(+0.19%)
Oct 22, 2014 7.293 7.840 7.220 7.665 93,168 +0.36(+5.00%)
Oct 21, 2014 7.183 7.358 7.154 7.300 80,497 +0.15(+2.15%)
Oct 20, 2014 7.227 7.293 7.103 7.147 45,273 -0.04(-0.61%)
Oct 17, 2014 6.957 7.300 6.935 7.190 87,482 +0.24(+3.47%)
Oct 16, 2014 6.971 7.001 6.789 6.949 64,007 +0.03(+0.37%)
Oct 15, 2014 7.176 7.176 6.912 6.924 108,451 -0.18(-2.52%)
Oct 14, 2014 7.015 7.249 6.971 7.103 79,708 +0.02(+0.31%)
Oct 13, 2014 7.227 7.300 7.054 7.081 59,133 -0.15(-2.02%)
Oct 10, 2014 7.358 7.431 7.227 7.227 54,746 -0.19(-2.56%)
Oct 09, 2014 7.227 7.446 7.227 7.417 95,829 +0.15(+2.11%)
Oct 08, 2014 7.322 7.365 7.198 7.263 105,462 -0.12(-1.68%)
Oct 07, 2014 7.431 7.431 7.220 7.387 115,488 +0.05(+0.70%)
Oct 06, 2014 7.431 7.504 7.293 7.336 80,465 -0.07(-0.99%)
Oct 03, 2014 7.621 7.679 7.227 7.409 208,116 -0.15(-1.93%)
Oct 02, 2014 7.891 7.957 7.490 7.555 114,830 -0.34(-4.26%)
Oct 01, 2014 7.957 8.015 7.847 7.891 48,406 -0.14(-1.73%)
Sep 30, 2014 7.971 8.044 7.957 8.030 54,659 +0.00(+0.00%)
Sep 29, 2014 8.096 8.169 7.966 8.030 34,519 -0.14(-1.70%)
Sep 26, 2014 8.263 8.278 8.044 8.169 26,623 +0.01(+0.09%)
Sep 25, 2014 8.044 8.183 8.030 8.161 22,003 +0.11(+1.36%)
Sep 24, 2014 8.132 8.227 8.024 8.052 80,857 -0.05(-0.63%)
Sep 23, 2014 8.110 8.190 8.037 8.103 53,316 -0.09(-1.16%)
Sep 22, 2014 8.446 8.468 8.103 8.198 58,539 -0.23(-2.77%)
Sep 19, 2014 8.439 8.497 8.329 8.431 80,119 +0.07(+0.79%)
Sep 18, 2014 8.147 8.614 8.147 8.366 118,622 +0.16(+1.96%)
Sep 17, 2014 8.424 8.461 8.132 8.205 91,149 -0.22(-2.60%)
Sep 16, 2014 8.541 8.541 8.395 8.424 91,149 -0.12(-1.37%)
Sep 15, 2014 8.555 8.570 8.468 8.541 37,876 +0.01(+0.09%)
Sep 12, 2014 8.541 8.607 8.497 8.534 75,321 -0.01(-0.09%)
Sep 11, 2014 8.599 8.614 8.468 8.541 91,429 -0.01(-0.17%)
Sep 10, 2014 8.468 8.607 8.468 8.555 95,720 +0.09(+1.03%)
Sep 09, 2014 8.541 8.548 8.453 8.468 27,495 -0.02(-0.26%)
Sep 08, 2014 8.512 8.650 8.431 8.490 53,384 -0.01(-0.17%)
Sep 05, 2014 8.519 8.519 8.504 8.504 16,700 -0.01(-0.17%)
Sep 04, 2014 8.577 8.577 8.475 8.519 52,687 -0.09(-1.10%)
Sep 03, 2014 8.614 8.650 8.402 8.614 81,775 +0.00(+0.00%)
Sep 02, 2014 8.504 8.614 8.421 8.614 52,670 +0.15(+1.81%)
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%)
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.