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

Farmland Partners Inc (NY: FPI )

10.84 +0.08 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2018 6.413 6.574 6.387 6.472 266,829 +0.06(+0.93%)
Apr 27, 2018 6.481 6.523 6.396 6.413 196,617 -0.06(-0.92%)
Apr 26, 2018 6.591 6.591 6.455 6.472 165,090 -0.12(-1.80%)
Apr 25, 2018 6.387 6.600 6.234 6.591 430,146 +0.20(+3.05%)
Apr 24, 2018 6.523 6.553 6.370 6.396 371,652 -0.14(-2.08%)
Apr 23, 2018 6.651 6.676 6.455 6.532 365,691 -0.14(-2.04%)
Apr 20, 2018 6.837 6.837 6.668 6.668 257,856 -0.21(-3.09%)
Apr 19, 2018 6.863 6.969 6.812 6.880 187,817 -0.02(-0.25%)
Apr 18, 2018 6.897 6.973 6.863 6.897 326,450 +0.05(+0.74%)
Apr 17, 2018 6.837 6.914 6.774 6.846 279,883 +0.06(+0.88%)
Apr 16, 2018 6.829 6.846 6.727 6.786 333,130 -0.04(-0.62%)
Apr 13, 2018 6.846 6.863 6.778 6.829 280,198 +0.00(+0.00%)
Apr 12, 2018 6.956 6.990 6.803 6.829 130,680 -0.09(-1.35%)
Apr 11, 2018 6.922 7.007 6.880 6.922 175,933 -0.03(-0.37%)
Apr 10, 2018 7.007 7.016 6.931 6.948 236,400 -0.03(-0.49%)
Apr 09, 2018 6.922 6.999 6.820 6.982 332,748 +0.00(+0.00%)
Apr 06, 2018 7.024 7.143 6.956 6.982 157,156 -0.04(-0.60%)
Apr 05, 2018 6.999 7.067 6.948 7.024 246,735 +0.01(+0.12%)
Apr 04, 2018 6.863 7.067 6.846 7.016 242,583 +0.09(+1.35%)
Apr 03, 2018 6.863 7.024 6.829 6.922 278,836 +0.10(+1.49%)
Apr 02, 2018 7.135 7.203 6.803 6.820 305,562 -0.27(-3.83%)
Mar 29, 2018 7.092 7.092 7.092 0 -0.06(-0.86%)
Mar 28, 2018 7.003 7.179 6.995 7.154 334,865 +0.16(+2.27%)
Mar 27, 2018 6.945 7.095 6.811 6.995 312,040 +0.07(+0.97%)
Mar 26, 2018 6.936 6.945 6.794 6.928 298,032 +0.03(+0.36%)
Mar 23, 2018 7.053 7.079 6.903 6.903 244,116 -0.15(-2.14%)
Mar 22, 2018 6.903 7.104 6.903 7.053 362,918 +0.10(+1.44%)
Mar 21, 2018 7.020 7.171 6.928 6.953 433,969 -0.08(-1.07%)
Mar 20, 2018 7.145 7.154 6.936 7.028 402,108 -0.11(-1.52%)
Mar 19, 2018 7.045 7.162 6.928 7.137 417,436 +0.08(+1.07%)
Mar 16, 2018 6.903 7.120 6.869 7.062 668,989 +0.00(+0.00%)
Mar 15, 2018 7.070 7.120 6.978 7.062 229,618 +0.02(+0.24%)
Mar 14, 2018 6.995 7.087 6.986 7.045 254,256 +0.07(+0.96%)
Mar 13, 2018 7.070 7.196 6.953 6.978 359,785 -0.20(-2.80%)
Mar 12, 2018 7.171 7.212 7.104 7.179 231,777 -0.03(-0.35%)
Mar 09, 2018 6.995 7.217 6.894 7.204 412,557 +0.28(+4.11%)
Mar 08, 2018 6.945 6.970 6.869 6.920 349,296 +0.01(+0.12%)
Mar 07, 2018 7.020 6.719 6.911 586,609 +0.15(+2.23%)
Mar 06, 2018 6.476 6.786 6.434 6.761 556,159 +0.28(+4.26%)
Mar 05, 2018 6.643 6.777 6.484 6.484 548,102 -0.19(-2.88%)
Mar 02, 2018 6.459 6.677 6.392 6.677 489,226 +0.23(+3.50%)
Mar 01, 2018 6.275 6.459 6.275 6.451 359,744 +0.16(+2.53%)
Feb 28, 2018 6.418 6.468 6.292 6.292 355,352 -0.13(-1.96%)
Feb 27, 2018 6.359 6.434 6.309 6.418 353,202 +0.08(+1.19%)
Feb 26, 2018 6.309 6.409 6.284 6.342 393,040 +0.06(+0.93%)
Feb 23, 2018 6.141 6.342 6.133 6.284 223,933 +0.13(+2.04%)
Feb 22, 2018 6.158 245,598 +0.06(+0.96%)
Feb 21, 2018 6.208 6.259 6.100 6.100 317,708 -0.08(-1.22%)
Feb 20, 2018 6.242 6.284 6.158 6.175 316,767 -0.07(-1.07%)
Feb 16, 2018 6.242 6.242 6.242 0 +0.12(+1.91%)
Feb 15, 2018 6.049 6.200 6.033 6.125 320,294 +0.08(+1.24%)
Feb 14, 2018 6.100 6.192 5.982 6.049 679,899 -0.08(-1.23%)
Feb 13, 2018 6.225 6.267 6.108 6.125 419,598 -0.10(-1.61%)
Feb 12, 2018 6.367 6.376 6.104 6.225 669,711 -0.13(-1.98%)
Feb 09, 2018 6.175 6.384 6.083 6.351 750,469 +0.23(+3.83%)
Feb 08, 2018 6.200 6.217 6.095 6.116 369,886 -0.08(-1.35%)
Feb 07, 2018 6.217 6.259 6.192 6.200 440,489 -0.01(-0.13%)
Feb 06, 2018 6.334 6.501 6.175 6.208 938,674 -0.27(-4.11%)
Feb 05, 2018 6.694 6.694 6.426 6.475 403,932 -0.23(-3.39%)
Feb 02, 2018 6.719 6.744 6.652 6.702 519,127 -0.03(-0.50%)
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.