Skip to main content

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

Historical Prices

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.