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: 7:00 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 (%)
Aug 30, 2019 5.540 5.638 5.371 5.371 222,517 -0.17(-3.05%)
Aug 29, 2019 5.594 5.594 5.514 5.540 79,291 -0.01(-0.16%)
Aug 28, 2019 5.505 5.612 5.442 5.549 74,454 +0.04(+0.65%)
Aug 27, 2019 5.727 5.727 5.505 5.514 187,410 -0.17(-2.98%)
Aug 26, 2019 5.585 5.701 5.533 5.683 207,889 +0.12(+2.24%)
Aug 23, 2019 5.674 5.736 5.522 5.558 120,127 -0.11(-1.89%)
Aug 22, 2019 5.692 5.781 5.652 5.665 74,500 -0.04(-0.78%)
Aug 21, 2019 5.754 5.763 5.652 5.710 107,600 -0.04(-0.77%)
Aug 20, 2019 5.674 5.772 5.665 5.754 47,233 +0.07(+1.25%)
Aug 19, 2019 5.745 5.870 5.656 5.683 99,159 -0.02(-0.31%)
Aug 16, 2019 5.612 5.727 5.558 5.701 67,810 +0.11(+1.91%)
Aug 15, 2019 5.612 5.647 5.478 5.594 105,815 -0.01(-0.16%)
Aug 14, 2019 5.692 5.754 5.540 5.603 89,262 -0.14(-2.48%)
Aug 13, 2019 5.745 5.870 5.683 5.745 144,216 +0.02(+0.31%)
Aug 12, 2019 5.718 5.772 5.710 5.727 99,325 +0.02(+0.31%)
Aug 09, 2019 5.656 5.763 5.612 5.710 216,679 +0.05(+0.95%)
Aug 08, 2019 5.620 5.772 5.433 5.656 167,672 +0.07(+1.28%)
Aug 07, 2019 5.202 5.861 5.144 5.585 522,546 +0.47(+9.23%)
Aug 06, 2019 5.309 5.344 5.104 5.113 278,925 -0.18(-3.37%)
Aug 05, 2019 5.255 5.335 5.255 5.291 226,590 -0.04(-0.83%)
Aug 02, 2019 5.398 5.424 5.300 5.335 134,273 -0.06(-1.16%)
Aug 01, 2019 5.522 5.522 5.389 5.398 122,476 -0.08(-1.46%)
Jul 31, 2019 5.416 5.558 5.402 5.478 149,714 +0.06(+1.15%)
Jul 30, 2019 5.353 5.469 5.353 5.416 150,189 +0.03(+0.50%)
Jul 29, 2019 5.380 5.433 5.353 5.389 82,740 +0.00(+0.00%)
Jul 26, 2019 5.371 5.460 5.353 5.389 105,420 +0.03(+0.50%)
Jul 25, 2019 5.567 5.567 5.358 5.362 127,605 -0.20(-3.53%)
Jul 24, 2019 5.451 5.585 5.442 5.558 107,192 +0.08(+1.46%)
Jul 23, 2019 5.514 5.540 5.451 5.478 81,344 -0.04(-0.65%)
Jul 22, 2019 5.540 5.585 5.451 5.514 75,526 -0.04(-0.64%)
Jul 19, 2019 5.638 5.656 5.522 5.549 119,566 -0.12(-2.04%)
Jul 18, 2019 5.710 5.736 5.651 5.665 89,368 -0.08(-1.40%)
Jul 17, 2019 5.763 5.781 5.665 5.745 125,017 -0.01(-0.15%)
Jul 16, 2019 5.727 5.861 5.674 5.754 87,541 +0.03(+0.47%)
Jul 15, 2019 5.852 5.857 5.691 5.727 121,862 -0.10(-1.68%)
Jul 12, 2019 5.754 5.914 5.721 5.825 125,067 +0.06(+1.08%)
Jul 11, 2019 5.834 5.897 5.683 5.763 134,591 -0.06(-1.07%)
Jul 10, 2019 5.897 5.923 5.807 5.825 75,469 -0.06(-1.06%)
Jul 09, 2019 5.923 5.932 5.799 5.888 88,546 -0.04(-0.75%)
Jul 08, 2019 5.986 6.039 5.839 5.932 91,762 -0.08(-1.33%)
Jul 05, 2019 6.101 6.101 5.861 6.012 216,903 -0.14(-2.32%)
Jul 03, 2019 6.235 6.297 6.155 6.155 80,609 -0.07(-1.14%)
Jul 02, 2019 6.217 6.235 6.137 6.226 171,569 +0.01(+0.14%)
Jul 01, 2019 6.324 6.404 6.075 6.217 259,544 -0.06(-0.99%)
Jun 28, 2019 6.235 6.431 6.235 6.280 611,642 +0.06(+1.00%)
Jun 27, 2019 6.067 6.279 6.067 6.217 584,563 +0.18(+2.93%)
Jun 26, 2019 5.943 6.200 5.908 6.040 915,205 +0.14(+2.40%)
Jun 25, 2019 5.978 6.023 5.890 5.899 274,535 -0.07(-1.19%)
Jun 24, 2019 5.996 6.058 5.917 5.970 271,500 -0.04(-0.74%)
Jun 21, 2019 5.978 6.063 5.952 6.014 260,860 -0.01(-0.15%)
Jun 20, 2019 6.014 6.093 5.987 6.023 156,997 +0.06(+1.04%)
Jun 19, 2019 5.961 6.058 5.810 5.961 246,458 -0.01(-0.15%)
Jun 18, 2019 5.925 6.014 5.917 5.970 226,294 +0.09(+1.50%)
Jun 17, 2019 5.687 5.917 5.675 5.881 247,528 +0.17(+2.94%)
Jun 14, 2019 5.687 5.757 5.634 5.713 225,015 +0.04(+0.62%)
Jun 13, 2019 5.642 5.704 5.634 5.678 193,829 +0.06(+1.10%)
Jun 12, 2019 5.722 5.775 5.580 5.616 247,689 -0.12(-2.16%)
Jun 11, 2019 5.784 5.819 5.687 5.740 186,244 +0.00(+0.00%)
Jun 10, 2019 5.660 5.775 5.598 5.740 266,981 +0.11(+2.04%)
Jun 07, 2019 5.687 5.713 5.607 5.625 176,507 -0.05(-0.93%)
Jun 06, 2019 5.598 5.757 5.589 5.678 264,017 +0.09(+1.58%)
Jun 05, 2019 5.589 5.748 5.567 5.589 249,254 -0.02(-0.32%)
Jun 04, 2019 5.439 5.704 5.439 5.607 207,642 +0.17(+3.09%)
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.