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

Farmland Partners Inc (NY: FPI )

11.21 +0.09 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Nov 30, 2017 7.446 7.471 7.347 7.380 364,963 -0.10(-1.32%)
Nov 29, 2017 7.545 7.587 7.479 7.479 283,534 -0.07(-0.87%)
Nov 28, 2017 7.562 7.578 7.504 7.545 209,373 +0.02(+0.33%)
Nov 27, 2017 7.587 7.669 7.504 7.521 216,308 -0.10(-1.30%)
Nov 24, 2017 7.587 7.644 7.578 7.619 117,426 +0.04(+0.54%)
Nov 22, 2017 7.587 7.644 7.504 7.578 251,822 -0.02(-0.33%)
Nov 21, 2017 7.521 7.611 7.471 7.603 275,572 +0.09(+1.21%)
Nov 20, 2017 7.455 7.554 7.405 7.512 285,180 +0.08(+1.11%)
Nov 17, 2017 7.504 7.504 7.405 7.430 243,963 -0.10(-1.31%)
Nov 16, 2017 7.471 7.595 7.471 7.529 214,229 +0.05(+0.66%)
Nov 15, 2017 7.347 7.504 7.339 7.479 400,398 +0.11(+1.45%)
Nov 14, 2017 7.405 7.488 7.356 7.372 279,687 -0.07(-0.89%)
Nov 13, 2017 7.488 7.488 7.405 7.438 212,737 +0.02(+0.22%)
Nov 10, 2017 7.380 7.545 7.380 7.422 284,203 +0.04(+0.56%)
Nov 09, 2017 7.009 7.413 7.009 7.380 311,699 +0.29(+4.07%)
Nov 08, 2017 7.092 7.166 7.018 7.092 225,889 +0.00(+0.00%)
Nov 07, 2017 7.108 7.182 7.009 7.092 209,352 -0.03(-0.46%)
Nov 06, 2017 7.009 7.133 7.009 7.125 162,439 +0.07(+1.05%)
Nov 03, 2017 7.034 7.108 6.995 7.051 164,165 -0.02(-0.35%)
Nov 02, 2017 6.902 7.083 6.861 7.075 154,222 +0.13(+1.90%)
Nov 01, 2017 6.927 7.092 6.886 6.943 244,299 +0.06(+0.84%)
Oct 31, 2017 6.861 6.960 6.844 6.886 240,516 +0.03(+0.48%)
Oct 30, 2017 7.009 7.059 6.820 6.853 298,777 -0.16(-2.35%)
Oct 27, 2017 7.059 7.116 6.968 7.018 239,329 -0.02(-0.35%)
Oct 26, 2017 7.306 7.306 7.034 7.042 231,975 -0.21(-2.95%)
Oct 25, 2017 7.488 7.504 7.257 7.257 215,239 -0.25(-3.30%)
Oct 24, 2017 7.545 7.554 7.446 7.504 133,285 -0.01(-0.11%)
Oct 23, 2017 7.504 7.521 7.438 7.512 196,800 +0.02(+0.33%)
Oct 20, 2017 7.463 7.516 7.430 7.488 173,329 +0.01(+0.11%)
Oct 19, 2017 7.455 7.521 7.455 7.479 130,444 -0.02(-0.33%)
Oct 18, 2017 7.422 7.504 7.422 7.504 157,662 +0.07(+1.00%)
Oct 17, 2017 7.405 7.488 7.405 7.430 155,672 +0.02(+0.33%)
Oct 16, 2017 7.504 7.504 7.397 7.405 175,900 -0.10(-1.32%)
Oct 13, 2017 7.619 7.628 7.479 7.504 237,079 -0.07(-0.87%)
Oct 12, 2017 7.488 7.644 7.463 7.570 164,218 +0.07(+0.88%)
Oct 11, 2017 7.446 7.521 7.446 7.504 295,749 +0.05(+0.66%)
Oct 10, 2017 7.471 7.504 7.384 7.455 183,161 +0.02(+0.33%)
Oct 09, 2017 7.504 7.504 7.397 7.430 174,280 -0.07(-0.99%)
Oct 06, 2017 7.570 7.595 7.496 7.504 198,412 -0.10(-1.30%)
Oct 05, 2017 7.628 7.661 7.587 7.603 181,220 +0.00(+0.00%)
Oct 04, 2017 7.611 7.669 7.529 7.603 226,487 -0.03(-0.43%)
Oct 03, 2017 7.570 7.685 7.545 7.636 371,287 +0.07(+0.87%)
Oct 02, 2017 7.455 7.587 7.455 7.570 241,682 +0.12(+1.55%)
Sep 29, 2017 7.314 7.488 7.314 7.455 311,907 +0.11(+1.54%)
Sep 28, 2017 7.333 7.398 7.301 7.341 421,613 -0.02(-0.33%)
Sep 27, 2017 7.341 7.398 7.301 7.366 361,476 +0.06(+0.78%)
Sep 26, 2017 7.236 7.422 7.179 7.309 409,177 +0.07(+1.01%)
Sep 25, 2017 7.081 7.252 7.017 7.236 268,376 +0.14(+1.95%)
Sep 22, 2017 6.910 7.138 6.910 7.097 236,075 +0.18(+2.59%)
Sep 21, 2017 7.000 7.051 6.910 6.918 209,508 -0.11(-1.50%)
Sep 20, 2017 7.040 7.097 6.935 7.024 390,619 -0.02(-0.23%)
Sep 19, 2017 7.236 7.252 6.992 7.040 466,795 -0.20(-2.70%)
Sep 18, 2017 7.406 7.431 7.219 7.236 288,319 -0.13(-1.77%)
Sep 15, 2017 7.357 7.439 7.301 7.366 491,049 +0.02(+0.33%)
Sep 14, 2017 7.357 7.439 7.333 7.341 217,822 -0.02(-0.22%)
Sep 13, 2017 7.349 7.416 7.284 7.357 209,062 +0.02(+0.33%)
Sep 12, 2017 7.317 7.366 7.236 7.333 161,839 +0.07(+0.89%)
Sep 11, 2017 7.406 7.439 7.236 7.268 241,036 -0.07(-0.89%)
Sep 08, 2017 7.406 7.406 7.317 7.333 210,629 -0.07(-0.99%)
Sep 07, 2017 7.333 7.463 7.325 7.406 267,834 +0.05(+0.66%)
Sep 06, 2017 7.268 7.414 7.236 7.357 306,280 +0.12(+1.69%)
Sep 05, 2017 7.325 7.374 7.219 7.236 323,113 -0.04(-0.56%)
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.