Skip to main content

Farmland Partners Inc (NY: FPI )

11.10 +0.20 (+1.83%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 10.06 10.20 10.06 10.11 248,151 +0.04(+0.38%)
Apr 27, 2023 9.949 10.11 9.949 10.07 239,937 +0.16(+1.66%)
Apr 26, 2023 9.920 10.06 9.891 9.910 245,522 -0.08(-0.78%)
Apr 25, 2023 10.16 10.20 9.968 9.988 407,086 -0.23(-2.28%)
Apr 24, 2023 10.32 10.32 10.21 10.22 232,361 -0.08(-0.75%)
Apr 21, 2023 10.29 10.37 10.19 10.30 273,123 +0.03(+0.28%)
Apr 20, 2023 10.25 10.38 10.22 10.27 235,087 -0.05(-0.47%)
Apr 19, 2023 10.30 10.34 10.21 10.32 258,500 +0.01(+0.09%)
Apr 18, 2023 10.52 10.53 10.27 10.31 338,457 -0.21(-2.03%)
Apr 17, 2023 10.46 10.56 10.39 10.52 263,883 +0.10(+0.93%)
Apr 14, 2023 10.61 10.63 10.35 10.42 271,036 -0.13(-1.19%)
Apr 13, 2023 10.58 10.68 10.52 10.55 343,333 -0.02(-0.18%)
Apr 12, 2023 10.89 10.89 10.54 10.57 394,215 -0.22(-2.06%)
Apr 11, 2023 10.76 10.91 10.68 10.79 500,923 +0.03(+0.27%)
Apr 10, 2023 10.56 10.83 10.54 10.76 545,150 +0.14(+1.28%)
Apr 06, 2023 10.45 10.69 10.43 10.63 588,790 +0.23(+2.24%)
Apr 05, 2023 10.19 10.44 10.19 10.39 409,991 +0.17(+1.71%)
Apr 04, 2023 10.25 10.32 10.13 10.22 547,685 +0.03(+0.29%)
Apr 03, 2023 10.37 10.41 10.11 10.19 504,469 -0.17(-1.68%)
Mar 31, 2023 10.07 10.40 10.03 10.37 710,312 +0.36(+3.58%)
Mar 30, 2023 9.988 10.06 9.729 10.01 733,595 +0.10(+0.97%)
Mar 29, 2023 9.872 9.973 9.843 9.911 668,078 +0.07(+0.68%)
Mar 28, 2023 9.708 9.887 9.680 9.843 413,183 +0.07(+0.69%)
Mar 27, 2023 9.699 9.835 9.670 9.776 507,208 +0.13(+1.30%)
Mar 24, 2023 9.439 9.651 9.393 9.651 616,592 +0.16(+1.73%)
Mar 23, 2023 9.631 9.863 9.395 9.487 1,275,741 -0.13(-1.30%)
Mar 22, 2023 9.786 9.896 9.573 9.612 878,887 -0.18(-1.87%)
Mar 21, 2023 9.603 9.832 9.535 9.795 985,281 +0.34(+3.56%)
Mar 20, 2023 9.323 9.501 9.169 9.458 723,018 +0.15(+1.66%)
Mar 17, 2023 9.285 9.400 9.092 9.304 1,162,429 -0.05(-0.51%)
Mar 16, 2023 9.381 9.420 9.198 9.352 552,501 -0.13(-1.42%)
Mar 15, 2023 9.371 9.593 9.314 9.487 462,266 -0.06(-0.61%)
Mar 14, 2023 9.776 9.853 9.420 9.545 578,489 +0.13(+1.43%)
Mar 13, 2023 9.371 9.477 9.283 9.410 903,624 -0.06(-0.61%)
Mar 10, 2023 9.930 9.978 9.369 9.468 877,537 -0.44(-4.47%)
Mar 09, 2023 10.13 10.16 9.814 9.911 490,853 -0.24(-2.37%)
Mar 08, 2023 10.08 10.27 10.06 10.15 462,502 +0.13(+1.25%)
Mar 07, 2023 10.48 10.48 9.863 10.03 932,680 -0.48(-4.58%)
Mar 06, 2023 10.58 10.62 10.44 10.51 631,431 +0.00(+0.00%)
Mar 03, 2023 10.40 10.51 10.33 10.51 684,084 +0.19(+1.87%)
Mar 02, 2023 10.28 10.40 10.16 10.32 666,354 +0.05(+0.47%)
Mar 01, 2023 10.32 10.32 10.09 10.27 736,001 -0.06(-0.56%)
Feb 28, 2023 10.12 10.47 10.10 10.32 730,134 +0.20(+2.00%)
Feb 27, 2023 10.18 10.28 10.03 10.12 797,245 -0.06(-0.57%)
Feb 24, 2023 10.21 10.21 9.882 10.18 1,107,334 +0.00(+0.00%)
Feb 23, 2023 11.41 11.52 9.901 10.18 2,279,146 -1.68(-14.14%)
Feb 22, 2023 11.70 11.90 11.68 11.86 489,533 +0.11(+0.90%)
Feb 21, 2023 12.04 12.04 11.73 11.75 332,997 -0.30(-2.48%)
Feb 17, 2023 12.20 12.25 12.01 12.05 193,583 -0.06(-0.48%)
Feb 16, 2023 12.01 12.27 11.95 12.11 197,991 -0.05(-0.40%)
Feb 15, 2023 11.98 12.18 11.88 12.15 222,044 +0.10(+0.80%)
Feb 14, 2023 12.17 12.22 11.97 12.06 344,596 -0.16(-1.34%)
Feb 13, 2023 12.33 12.36 12.20 12.22 294,737 -0.09(-0.70%)
Feb 10, 2023 12.21 12.38 12.18 12.31 236,308 +0.08(+0.63%)
Feb 09, 2023 12.38 12.45 12.19 12.23 446,045 -0.07(-0.55%)
Feb 08, 2023 12.23 12.36 12.13 12.30 234,063 +0.04(+0.31%)
Feb 07, 2023 12.23 12.36 12.07 12.26 338,424 -0.06(-0.47%)
Feb 06, 2023 12.44 12.47 12.19 12.32 284,654 -0.13(-1.08%)
Feb 03, 2023 12.83 12.83 12.38 12.45 454,951 +0.04(+0.31%)
Feb 02, 2023 12.44 12.57 12.26 12.41 400,000 -0.03(-0.23%)
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.