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 +0.37 (+3.44%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Oct 30, 2020 5.959 6.033 5.905 5.959 89,697 +0.02(+0.31%)
Oct 29, 2020 5.941 6.079 5.802 5.941 638,794 -0.03(-0.47%)
Oct 28, 2020 6.015 6.015 5.885 5.968 190,757 -0.08(-1.38%)
Oct 27, 2020 6.172 6.209 6.042 6.052 110,580 -0.13(-2.10%)
Oct 26, 2020 6.200 6.209 6.126 6.181 83,898 -0.08(-1.33%)
Oct 23, 2020 6.246 6.357 6.218 6.265 169,992 +0.01(+0.15%)
Oct 22, 2020 6.209 6.306 6.209 6.255 185,261 +0.04(+0.60%)
Oct 21, 2020 6.255 6.292 6.135 6.218 149,173 -0.03(-0.44%)
Oct 20, 2020 6.200 6.255 6.153 6.246 143,989 +0.08(+1.35%)
Oct 19, 2020 6.209 6.246 6.153 6.163 168,548 +0.03(+0.45%)
Oct 16, 2020 6.098 6.228 6.097 6.135 163,291 +0.04(+0.61%)
Oct 15, 2020 6.163 6.181 6.061 6.098 119,970 -0.07(-1.20%)
Oct 14, 2020 6.172 6.228 6.061 6.172 181,637 +0.00(+0.00%)
Oct 13, 2020 6.153 6.209 6.119 6.172 142,075 -0.02(-0.30%)
Oct 12, 2020 6.144 6.228 6.061 6.191 85,131 +0.05(+0.75%)
Oct 09, 2020 6.126 6.218 6.089 6.144 103,637 +0.08(+1.37%)
Oct 08, 2020 6.228 6.339 6.015 6.061 232,357 -0.14(-2.24%)
Oct 07, 2020 6.098 6.255 6.024 6.200 110,425 +0.11(+1.82%)
Oct 06, 2020 6.126 6.191 5.996 6.089 212,577 -0.04(-0.60%)
Oct 05, 2020 6.302 6.311 5.978 6.126 220,998 -0.20(-3.22%)
Oct 02, 2020 6.200 6.357 6.107 6.329 147,297 +0.07(+1.18%)
Oct 01, 2020 6.163 6.265 6.089 6.255 99,712 +0.09(+1.50%)
Sep 30, 2020 6.107 6.255 6.107 6.163 103,895 +0.10(+1.68%)
Sep 29, 2020 6.116 6.116 5.987 6.061 70,061 -0.05(-0.75%)
Sep 28, 2020 6.033 6.125 6.033 6.107 104,044 +0.09(+1.53%)
Sep 25, 2020 5.978 6.061 5.978 6.015 258,622 +0.01(+0.15%)
Sep 24, 2020 5.942 6.070 5.914 6.006 156,177 +0.08(+1.40%)
Sep 23, 2020 6.015 6.079 5.923 5.923 242,939 -0.12(-1.98%)
Sep 22, 2020 5.997 6.079 5.991 6.043 151,963 +0.06(+0.92%)
Sep 21, 2020 6.033 6.125 5.951 5.987 229,136 -0.12(-1.95%)
Sep 18, 2020 6.079 6.162 6.043 6.107 321,454 +0.06(+1.06%)
Sep 17, 2020 6.033 6.125 6.024 6.043 220,097 -0.03(-0.45%)
Sep 16, 2020 6.079 6.171 6.043 6.070 387,931 -0.01(-0.15%)
Sep 15, 2020 6.153 6.208 6.010 6.079 212,054 -0.03(-0.45%)
Sep 14, 2020 6.033 6.217 6.015 6.107 334,458 +0.14(+2.31%)
Sep 11, 2020 6.052 6.052 5.911 5.969 519,967 -0.08(-1.37%)
Sep 10, 2020 6.043 6.125 6.015 6.052 180,812 +0.01(+0.15%)
Sep 09, 2020 6.043 6.162 5.997 6.043 176,828 +0.04(+0.61%)
Sep 08, 2020 6.015 6.134 5.978 6.006 171,788 -0.06(-0.91%)
Sep 04, 2020 6.190 6.190 6.006 6.061 101,271 -0.08(-1.35%)
Sep 03, 2020 6.134 6.185 6.079 6.144 112,527 +0.01(+0.15%)
Sep 02, 2020 6.107 6.226 6.107 6.134 88,846 +0.00(+0.00%)
Sep 01, 2020 6.107 6.199 5.987 6.134 145,552 -0.01(-0.15%)
Aug 31, 2020 6.263 6.281 6.144 6.144 149,369 -0.09(-1.47%)
Aug 28, 2020 6.199 6.291 6.144 6.235 91,688 +0.05(+0.74%)
Aug 27, 2020 6.235 6.304 6.190 6.190 113,774 -0.05(-0.74%)
Aug 26, 2020 6.245 6.309 6.171 6.235 139,811 +0.00(+0.00%)
Aug 25, 2020 6.254 6.281 6.156 6.235 119,732 -0.01(-0.15%)
Aug 24, 2020 6.327 6.336 6.217 6.245 122,657 -0.06(-1.02%)
Aug 21, 2020 6.336 6.382 6.272 6.309 162,904 +0.03(+0.44%)
Aug 20, 2020 6.235 6.355 6.235 6.281 114,654 +0.01(+0.15%)
Aug 19, 2020 6.346 6.382 6.268 6.272 94,476 -0.08(-1.30%)
Aug 18, 2020 6.447 6.447 6.346 6.355 97,300 -0.04(-0.57%)
Aug 17, 2020 6.318 6.437 6.300 6.392 179,807 +0.15(+2.35%)
Aug 14, 2020 6.190 6.281 6.070 6.245 184,465 +0.05(+0.74%)
Aug 13, 2020 6.291 6.392 6.190 6.199 165,824 -0.04(-0.59%)
Aug 12, 2020 6.171 6.300 6.134 6.235 150,057 +0.08(+1.34%)
Aug 11, 2020 6.327 6.346 6.144 6.153 149,041 -0.08(-1.33%)
Aug 10, 2020 6.134 6.336 6.134 6.235 182,396 -0.15(-2.30%)
Aug 07, 2020 6.116 6.465 6.107 6.382 169,656 +0.19(+3.12%)
Aug 06, 2020 6.180 6.258 6.157 6.190 92,235 -0.06(-0.88%)
Aug 05, 2020 6.336 6.336 6.185 6.245 143,531 -0.05(-0.73%)
Aug 04, 2020 6.190 6.373 6.190 6.291 86,729 +0.10(+1.63%)
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.