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

Farmland Partners Inc (NY: FPI )

11.02 +0.05 (+0.50%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 7, 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 (%)
Jan 31, 2017 8.951 9.002 8.876 8.998 355,678 +0.01(+0.09%)
Jan 30, 2017 9.030 9.030 8.911 8.990 230,012 -0.04(-0.44%)
Jan 27, 2017 8.943 9.077 8.840 9.030 463,691 +0.17(+1.97%)
Jan 26, 2017 8.697 8.871 8.642 8.856 367,981 +0.18(+2.10%)
Jan 25, 2017 8.610 8.697 8.594 8.673 237,733 +0.05(+0.55%)
Jan 24, 2017 8.578 8.650 8.483 8.626 215,859 +0.02(+0.18%)
Jan 23, 2017 8.539 8.666 8.539 8.610 123,207 +0.06(+0.65%)
Jan 20, 2017 8.412 8.570 8.380 8.555 193,763 +0.10(+1.12%)
Jan 19, 2017 8.444 8.491 8.388 8.460 135,516 +0.02(+0.19%)
Jan 18, 2017 8.539 8.610 8.372 8.444 260,522 -0.11(-1.30%)
Jan 17, 2017 8.737 8.737 8.555 8.555 224,330 -0.12(-1.37%)
Jan 13, 2017 8.673 8.673 8.673 0 -0.01(-0.09%)
Jan 12, 2017 8.745 8.745 8.594 8.681 87,442 -0.06(-0.63%)
Jan 11, 2017 8.642 8.769 8.618 8.737 171,697 +0.10(+1.10%)
Jan 10, 2017 8.713 8.720 8.594 8.642 113,018 -0.06(-0.64%)
Jan 09, 2017 8.697 8.784 8.602 8.697 149,582 +0.00(+0.00%)
Jan 06, 2017 8.713 8.737 8.650 8.697 142,315 -0.07(-0.81%)
Jan 05, 2017 8.864 8.879 8.691 8.769 203,308 -0.17(-1.86%)
Jan 04, 2017 8.808 8.943 8.792 8.935 378,274 +0.13(+1.53%)
Jan 03, 2017 8.824 8.856 8.689 8.800 250,779 -0.04(-0.45%)
Dec 30, 2016 8.840 8.840 8.840 0 +0.00(+0.00%)
Dec 29, 2016 8.903 8.935 8.808 8.840 222,001 -0.09(-0.98%)
Dec 28, 2016 8.737 8.927 8.713 8.927 406,512 +0.17(+1.97%)
Dec 27, 2016 8.809 8.809 8.692 8.755 301,291 -0.03(-0.36%)
Dec 23, 2016 8.786 8.786 8.786 0 +0.16(+1.81%)
Dec 22, 2016 8.614 8.692 8.535 8.629 242,138 +0.05(+0.64%)
Dec 21, 2016 8.676 8.676 8.496 8.575 197,641 -0.06(-0.73%)
Dec 20, 2016 8.551 8.676 8.551 8.637 223,980 +0.13(+1.47%)
Dec 19, 2016 8.465 8.528 8.418 8.512 239,824 +0.11(+1.30%)
Dec 16, 2016 8.285 8.496 8.246 8.402 475,801 +0.17(+2.09%)
Dec 15, 2016 8.379 8.434 8.123 8.230 381,028 -0.15(-1.78%)
Dec 14, 2016 8.614 8.645 8.332 8.379 431,702 -0.40(-4.55%)
Dec 13, 2016 8.802 8.825 8.684 8.778 217,386 +0.02(+0.27%)
Dec 12, 2016 8.786 8.849 8.700 8.755 172,727 -0.03(-0.36%)
Dec 09, 2016 8.841 8.872 8.747 8.786 453,433 -0.04(-0.44%)
Dec 08, 2016 8.723 8.911 8.692 8.825 369,899 +0.03(+0.36%)
Dec 07, 2016 8.762 8.833 8.669 8.794 548,884 +0.02(+0.27%)
Dec 06, 2016 8.794 8.809 8.535 8.770 612,189 +0.00(+0.00%)
Dec 05, 2016 8.614 8.817 8.535 8.770 408,880 +0.11(+1.27%)
Dec 02, 2016 8.762 8.762 8.622 8.661 311,326 -0.05(-0.54%)
Dec 01, 2016 8.653 8.770 8.598 8.708 393,438 +0.01(+0.09%)
Nov 30, 2016 8.692 8.755 8.543 8.700 1,313,587 -0.57(-6.17%)
Nov 29, 2016 9.225 9.373 9.185 9.271 162,653 +0.10(+1.11%)
Nov 28, 2016 9.318 9.373 9.138 9.170 250,481 -0.09(-1.01%)
Nov 25, 2016 9.185 9.279 9.123 9.264 143,122 +0.10(+1.11%)
Nov 23, 2016 9.162 9.162 9.162 0 +0.00(+0.00%)
Nov 22, 2016 9.115 9.162 8.927 9.162 265,118 +0.04(+0.43%)
Nov 21, 2016 9.318 9.358 9.115 9.123 269,371 -0.16(-1.69%)
Nov 18, 2016 9.138 9.287 8.982 9.279 288,723 +0.14(+1.54%)
Nov 17, 2016 8.911 9.162 8.903 9.138 247,080 +0.30(+3.37%)
Nov 16, 2016 8.849 9.005 8.833 8.841 202,528 +0.05(+0.62%)
Nov 15, 2016 8.614 8.841 8.535 8.786 146,685 +0.25(+2.94%)
Nov 14, 2016 8.457 8.567 8.363 8.535 99,904 +0.20(+2.35%)
Nov 11, 2016 8.191 8.410 8.167 8.340 161,775 +0.17(+2.11%)
Nov 10, 2016 7.995 8.167 7.901 8.167 175,732 +0.17(+2.15%)
Nov 09, 2016 8.050 8.055 7.925 7.995 130,970 -0.05(-0.68%)
Nov 08, 2016 8.097 8.113 8.026 8.050 47,686 -0.07(-0.87%)
Nov 07, 2016 8.277 8.293 8.012 8.120 165,444 +0.05(+0.68%)
Nov 04, 2016 7.932 8.167 7.870 8.066 234,165 +0.17(+2.18%)
Nov 03, 2016 8.105 8.261 7.831 7.893 328,322 -0.04(-0.49%)
Nov 02, 2016 8.089 8.128 7.925 7.932 180,467 -0.16(-1.94%)
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.