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

Farmland Partners Inc (NY: FPI )

10.90 +0.05 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2016 8.240 8.253 8.176 8.215 37,539 -0.01(-0.09%)
Mar 30, 2016 8.222 8.301 8.199 8.222 78,447 +0.10(+1.20%)
Mar 29, 2016 8.163 8.208 8.102 8.125 90,387 -0.04(-0.46%)
Mar 28, 2016 8.170 8.202 8.125 8.163 73,137 +0.04(+0.47%)
Mar 24, 2016 8.140 8.125 8.125 8.125 58,030 +0.01(+0.09%)
Mar 23, 2016 8.185 8.216 8.102 8.117 78,571 -0.02(-0.28%)
Mar 22, 2016 8.110 8.246 8.110 8.140 255,701 +0.02(+0.28%)
Mar 21, 2016 8.132 8.147 8.102 8.117 51,139 +0.00(+0.00%)
Mar 18, 2016 8.132 8.193 8.094 8.117 98,530 +0.02(+0.28%)
Mar 17, 2016 8.110 8.155 8.057 8.094 72,165 -0.02(-0.19%)
Mar 16, 2016 8.110 8.132 8.008 8.110 38,059 +0.02(+0.28%)
Mar 15, 2016 8.125 8.163 7.989 8.087 95,724 -0.03(-0.37%)
Mar 14, 2016 8.079 8.200 8.079 8.117 55,911 +0.00(+0.00%)
Mar 11, 2016 8.231 8.291 8.064 8.117 86,411 -0.02(-0.19%)
Mar 10, 2016 8.163 8.216 7.981 8.132 73,106 -0.05(-0.56%)
Mar 09, 2016 8.231 8.306 8.087 8.178 90,463 -0.04(-0.46%)
Mar 08, 2016 8.132 8.314 8.068 8.216 158,718 +0.05(+0.65%)
Mar 07, 2016 8.321 8.321 8.011 8.163 127,469 +0.04(+0.47%)
Mar 04, 2016 8.367 8.367 8.216 8.125 228,932 -0.10(-1.20%)
Mar 03, 2016 8.488 8.488 8.216 8.223 99,323 -0.14(-1.63%)
Mar 02, 2016 8.185 8.481 8.185 8.359 106,637 +0.04(+0.45%)
Mar 01, 2016 8.321 8.344 8.132 8.321 70,479 +0.03(+0.36%)
Feb 29, 2016 8.329 8.405 8.000 8.291 115,018 +0.02(+0.27%)
Feb 26, 2016 8.125 8.412 8.034 8.268 233,561 +0.19(+2.34%)
Feb 25, 2016 8.004 8.079 7.951 8.079 65,781 +0.12(+1.52%)
Feb 24, 2016 7.883 7.996 7.754 7.958 79,917 -0.02(-0.28%)
Feb 23, 2016 7.905 7.981 7.731 7.981 110,373 +0.04(+0.48%)
Feb 22, 2016 7.996 8.019 7.860 7.943 37,328 -0.01(-0.10%)
Feb 19, 2016 7.928 8.019 7.913 7.951 45,027 +0.00(+0.00%)
Feb 18, 2016 7.928 8.004 7.754 7.951 54,125 +0.05(+0.57%)
Feb 17, 2016 7.860 7.913 7.716 7.905 76,300 +0.10(+1.26%)
Feb 16, 2016 7.799 7.942 7.664 7.807 43,779 +0.05(+0.68%)
Feb 12, 2016 7.890 7.754 7.754 7.754 65,036 -0.04(-0.49%)
Feb 11, 2016 7.754 7.845 7.607 7.792 43,720 -0.05(-0.58%)
Feb 10, 2016 7.905 8.011 7.830 7.837 51,931 -0.09(-1.15%)
Feb 09, 2016 7.883 8.042 7.781 7.928 74,316 -0.05(-0.57%)
Feb 08, 2016 8.034 8.034 7.762 7.973 71,006 -0.07(-0.85%)
Feb 05, 2016 7.996 8.094 7.886 8.042 57,414 -0.01(-0.09%)
Feb 04, 2016 7.588 8.079 7.588 8.049 102,714 +0.46(+6.08%)
Feb 03, 2016 7.754 7.754 7.565 7.588 180,017 -0.02(-0.30%)
Feb 02, 2016 7.943 8.019 7.565 7.610 173,233 -0.34(-4.28%)
Feb 01, 2016 7.943 8.102 7.928 7.951 121,116 +0.04(+0.48%)
Jan 29, 2016 7.890 7.958 7.769 7.913 101,444 +0.08(+0.97%)
Jan 28, 2016 7.845 7.912 7.701 7.837 53,187 +0.06(+0.78%)
Jan 27, 2016 7.845 7.935 7.610 7.777 131,901 -0.03(-0.39%)
Jan 26, 2016 7.663 7.928 7.641 7.807 75,307 +0.20(+2.58%)
Jan 25, 2016 7.716 7.951 7.573 7.610 116,640 -0.11(-1.37%)
Jan 22, 2016 7.951 7.973 7.701 7.716 100,288 -0.14(-1.83%)
Jan 21, 2016 7.792 7.860 7.588 7.860 57,364 +0.03(+0.39%)
Jan 20, 2016 7.799 7.868 7.338 7.830 183,825 -0.05(-0.67%)
Jan 19, 2016 7.951 8.094 7.792 7.883 61,743 -0.07(-0.86%)
Jan 15, 2016 8.208 7.951 7.951 7.951 78,520 -0.23(-2.87%)
Jan 14, 2016 8.087 8.185 7.877 8.185 50,377 +0.12(+1.50%)
Jan 13, 2016 8.087 8.087 7.951 8.064 32,123 +0.09(+1.14%)
Jan 12, 2016 8.193 8.193 7.951 7.973 28,230 -0.20(-2.41%)
Jan 11, 2016 8.147 8.185 8.043 8.170 44,173 +0.11(+1.41%)
Jan 08, 2016 8.261 8.293 8.026 8.057 28,384 -0.09(-1.11%)
Jan 07, 2016 8.238 8.314 8.140 8.147 16,103 -0.17(-2.00%)
Jan 06, 2016 8.276 8.420 8.276 8.314 31,484 -0.05(-0.54%)
Jan 05, 2016 8.132 8.458 8.072 8.359 47,109 +0.20(+2.50%)
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.