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

Farmland Partners Inc (NY: FPI )

11.13 +0.17 (+1.60%)
Streaming Delayed Price Updated: 3:30 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 (%)
May 31, 2018 7.228 7.254 7.143 7.228 313,735 +0.01(+0.12%)
May 30, 2018 7.279 7.339 7.152 7.220 270,591 -0.03(-0.47%)
May 29, 2018 7.126 7.391 7.075 7.254 371,138 +0.11(+1.55%)
May 25, 2018 7.143 7.143 7.143 0 +0.01(+0.12%)
May 24, 2018 7.050 7.135 7.029 7.135 225,030 +0.11(+1.57%)
May 23, 2018 7.126 7.169 6.999 7.024 176,348 -0.08(-1.19%)
May 22, 2018 7.075 7.118 7.007 7.109 314,064 +0.04(+0.60%)
May 21, 2018 6.956 7.203 6.897 7.067 312,525 +0.09(+1.34%)
May 18, 2018 6.897 6.990 6.837 6.973 329,922 +0.10(+1.48%)
May 17, 2018 6.676 6.880 6.676 6.871 253,429 +0.20(+2.93%)
May 16, 2018 6.702 6.795 6.659 6.676 176,357 +0.03(+0.51%)
May 15, 2018 6.540 6.752 6.498 6.642 364,015 +0.09(+1.43%)
May 14, 2018 6.880 6.880 6.540 6.549 342,315 -0.35(-5.05%)
May 11, 2018 6.795 6.948 6.795 6.897 202,341 +0.07(+1.00%)
May 10, 2018 6.625 6.871 6.524 6.829 433,993 +0.34(+5.24%)
May 09, 2018 6.489 6.561 6.438 6.489 129,422 +0.00(+0.00%)
May 08, 2018 6.438 6.532 6.396 6.489 231,923 +0.04(+0.66%)
May 07, 2018 6.294 6.498 6.294 6.447 209,569 +0.16(+2.57%)
May 04, 2018 6.319 6.430 6.273 6.285 180,322 +0.00(+0.00%)
May 03, 2018 6.413 6.447 6.268 6.285 181,227 -0.10(-1.60%)
May 02, 2018 6.404 6.438 6.311 6.387 153,517 -0.02(-0.27%)
May 01, 2018 6.447 6.509 6.332 6.404 224,833 -0.07(-1.05%)
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%)
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.