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

Farmland Partners Inc (NY: FPI )

10.95 -0.23 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 29, 2014 8.734 8.557 8.557 8.557 53,230 -0.16(-1.86%)
Aug 28, 2014 8.815 8.830 8.638 8.719 74,160 -0.08(-0.92%)
Aug 27, 2014 8.564 8.815 8.481 8.800 78,322 +0.30(+3.56%)
Aug 26, 2014 8.586 8.638 8.424 8.498 59,650 -0.09(-1.03%)
Aug 25, 2014 8.830 8.830 8.520 8.586 64,627 -0.24(-2.68%)
Aug 22, 2014 8.483 8.845 8.483 8.823 194,858 +0.39(+4.64%)
Aug 21, 2014 8.269 8.756 8.247 8.431 128,770 +0.24(+2.88%)
Aug 20, 2014 8.328 8.328 8.121 8.195 74,081 -0.04(-0.54%)
Aug 19, 2014 8.431 8.450 8.217 8.239 67,972 -0.12(-1.41%)
Aug 18, 2014 8.055 8.402 7.974 8.357 97,144 +0.35(+4.43%)
Aug 15, 2014 7.937 8.062 7.811 8.003 136,078 +0.21(+2.65%)
Aug 14, 2014 7.937 8.047 7.538 7.796 260,746 -0.25(-3.12%)
Aug 13, 2014 7.974 8.173 7.900 8.047 51,400 +0.15(+1.87%)
Aug 12, 2014 8.114 8.121 7.538 7.900 165,902 -0.16(-1.92%)
Aug 11, 2014 8.180 8.180 8.040 8.055 47,439 +0.04(+0.55%)
Aug 08, 2014 8.055 8.269 8.047 8.011 149,818 +0.03(+0.37%)
Aug 07, 2014 8.011 8.033 7.937 7.981 51,092 +0.04(+0.46%)
Aug 06, 2014 7.900 8.025 7.892 7.944 102,341 +0.04(+0.47%)
Aug 05, 2014 8.166 8.166 7.885 7.907 103,928 -0.21(-2.64%)
Aug 04, 2014 7.988 8.278 7.981 8.121 148,987 +0.15(+1.85%)
Aug 01, 2014 8.749 8.749 7.959 7.974 415,141 -0.75(-8.63%)
Jul 31, 2014 8.874 8.874 8.564 8.727 377,626 -0.16(-1.75%)
Jul 30, 2014 8.919 8.919 8.860 8.882 294,887 +0.01(+0.17%)
Jul 29, 2014 8.860 8.926 8.852 8.867 183,701 +0.00(+0.00%)
Jul 28, 2014 8.926 8.926 8.830 8.867 484,004 -0.04(-0.50%)
Jul 25, 2014 8.933 8.985 8.823 8.911 2,196,790 -0.44(-4.66%)
Jul 24, 2014 9.694 9.694 9.317 9.347 164,160 -0.29(-2.99%)
Jul 23, 2014 9.841 10.02 9.487 9.635 168,852 -0.43(-4.26%)
Jul 22, 2014 10.04 10.12 9.878 10.06 40,143 +0.13(+1.34%)
Jul 21, 2014 10.09 10.14 9.908 9.930 20,192 -0.04(-0.43%)
Jul 18, 2014 10.04 10.04 9.827 9.973 30,723 -0.06(-0.60%)
Jul 17, 2014 9.856 10.05 9.827 10.03 33,011 +0.20(+2.07%)
Jul 16, 2014 9.768 9.925 9.746 9.830 16,569 -0.08(-0.85%)
Jul 15, 2014 10.19 10.30 9.686 9.914 37,555 -0.02(-0.19%)
Jul 14, 2014 9.901 9.937 9.819 9.933 36,366 +0.10(+1.00%)
Jul 11, 2014 9.738 9.923 9.738 9.835 15,661 +0.11(+1.15%)
Jul 10, 2014 9.709 9.960 9.598 9.723 28,144 -0.06(-0.60%)
Jul 09, 2014 9.797 9.856 9.745 9.782 18,634 +0.02(+0.23%)
Jul 08, 2014 9.679 9.782 9.679 9.760 16,234 +0.04(+0.38%)
Jul 07, 2014 9.760 9.819 9.679 9.723 55,093 +0.02(+0.23%)
Jul 03, 2014 9.864 9.701 9.701 9.701 13,002 -0.07(-0.68%)
Jul 02, 2014 9.893 9.945 9.672 9.768 40,565 -0.02(-0.23%)
Jul 01, 2014 9.849 9.967 9.745 9.790 76,825 +0.12(+1.22%)
Jun 30, 2014 9.731 9.908 9.590 9.672 163,985 +0.44(+4.80%)
Jun 27, 2014 9.450 9.524 9.229 9.229 30,761 -0.15(-1.57%)
Jun 26, 2014 9.317 9.546 9.266 9.376 29,034 +0.06(+0.63%)
Jun 25, 2014 9.295 9.339 9.229 9.317 37,933 +0.08(+0.88%)
Jun 24, 2014 9.295 9.376 9.229 9.236 39,806 +0.01(+0.08%)
Jun 23, 2014 9.229 9.458 9.192 9.229 83,095 +0.18(+2.04%)
Jun 20, 2014 9.642 9.760 9.044 9.044 147,798 -0.74(-7.55%)
Jun 19, 2014 9.952 9.952 9.672 9.782 26,580 +0.00(+0.00%)
Jun 18, 2014 9.871 9.891 9.686 9.782 29,191 -0.11(-1.12%)
Jun 17, 2014 9.768 9.893 9.664 9.893 49,803 +0.11(+1.13%)
Jun 16, 2014 9.854 9.893 9.760 9.782 25,419 -0.07(-0.67%)
Jun 13, 2014 10.02 10.02 9.709 9.849 25,328 +0.03(+0.30%)
Jun 12, 2014 9.671 9.952 9.658 9.819 45,450 +0.10(+0.99%)
Jun 11, 2014 9.672 9.760 9.650 9.723 20,556 +0.12(+1.23%)
Jun 10, 2014 9.605 9.782 9.576 9.605 30,565 -0.10(-1.06%)
Jun 06, 2014 9.664 9.782 9.613 9.709 36,362 +0.04(+0.46%)
Jun 05, 2014 9.672 9.672 9.635 9.664 81,415 +0.00(+0.00%)
Jun 04, 2014 9.686 9.709 9.598 9.664 20,879 -0.04(-0.38%)
Jun 03, 2014 9.709 9.841 9.613 9.701 33,791 +0.04(+0.46%)
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.