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 (%)
Jul 31, 2020 6.529 6.529 6.300 6.346 141,126 -0.13(-1.99%)
Jul 30, 2020 6.520 6.566 6.410 6.474 128,248 -0.09(-1.40%)
Jul 29, 2020 6.566 6.639 6.520 6.566 131,441 +0.03(+0.42%)
Jul 28, 2020 6.447 6.584 6.419 6.538 77,651 +0.05(+0.71%)
Jul 27, 2020 6.382 6.493 6.355 6.493 91,990 +0.09(+1.43%)
Jul 24, 2020 6.529 6.548 6.382 6.401 73,829 -0.14(-2.11%)
Jul 23, 2020 6.566 6.584 6.465 6.538 72,326 -0.03(-0.42%)
Jul 22, 2020 6.548 6.667 6.538 6.566 77,764 -0.03(-0.42%)
Jul 21, 2020 6.713 6.713 6.538 6.594 99,346 -0.06(-0.83%)
Jul 20, 2020 6.584 6.716 6.520 6.649 107,083 +0.08(+1.26%)
Jul 17, 2020 6.474 6.621 6.437 6.566 85,917 +0.06(+0.99%)
Jul 16, 2020 6.456 6.520 6.410 6.502 78,146 +0.03(+0.43%)
Jul 15, 2020 6.713 6.713 6.470 6.474 175,096 -0.05(-0.70%)
Jul 14, 2020 6.373 6.529 6.373 6.520 108,667 +0.17(+2.60%)
Jul 13, 2020 6.327 6.474 6.291 6.355 144,460 +0.09(+1.47%)
Jul 10, 2020 6.199 6.281 6.180 6.263 61,307 +0.07(+1.19%)
Jul 09, 2020 6.153 6.291 5.978 6.190 147,169 -0.01(-0.15%)
Jul 08, 2020 6.098 6.199 6.043 6.199 119,112 +0.10(+1.66%)
Jul 07, 2020 6.180 6.318 6.098 6.098 127,708 -0.15(-2.35%)
Jul 06, 2020 6.327 6.327 6.217 6.245 141,373 +0.02(+0.29%)
Jul 02, 2020 6.336 6.343 6.190 6.226 106,280 -0.03(-0.44%)
Jul 01, 2020 6.291 6.364 6.171 6.254 183,572 -0.04(-0.58%)
Jun 30, 2020 6.153 6.401 6.125 6.291 416,493 +0.16(+2.54%)
Jun 29, 2020 6.289 6.289 6.089 6.134 166,970 -0.15(-2.46%)
Jun 26, 2020 6.134 6.289 5.998 6.289 503,453 +0.11(+1.77%)
Jun 25, 2020 6.153 6.180 6.075 6.180 98,487 +0.03(+0.44%)
Jun 24, 2020 6.016 6.180 5.925 6.153 227,703 +0.05(+0.90%)
Jun 23, 2020 6.071 6.107 5.934 6.098 131,627 +0.07(+1.21%)
Jun 22, 2020 6.007 6.107 5.888 6.025 137,336 +0.01(+0.15%)
Jun 19, 2020 6.153 6.244 6.007 6.016 225,012 -0.15(-2.51%)
Jun 18, 2020 6.198 6.244 6.025 6.171 98,241 -0.04(-0.59%)
Jun 17, 2020 6.390 6.408 6.183 6.207 106,503 -0.18(-2.85%)
Jun 16, 2020 6.426 6.508 6.298 6.390 138,517 +0.15(+2.34%)
Jun 15, 2020 6.071 6.335 5.943 6.244 176,863 +0.03(+0.44%)
Jun 12, 2020 6.134 6.335 5.916 6.216 354,030 +0.30(+5.08%)
Jun 11, 2020 6.025 6.116 5.742 5.916 359,095 -0.33(-5.26%)
Jun 10, 2020 6.444 6.444 6.052 6.244 338,478 -0.20(-3.11%)
Jun 09, 2020 6.563 6.581 6.326 6.444 267,293 -0.09(-1.39%)
Jun 08, 2020 6.809 6.827 6.408 6.535 408,836 -0.15(-2.18%)
Jun 05, 2020 6.800 6.836 6.581 6.681 268,018 +0.01(+0.14%)
Jun 04, 2020 6.590 6.736 6.581 6.672 155,751 +0.02(+0.27%)
Jun 03, 2020 6.453 6.736 6.399 6.654 228,471 +0.27(+4.29%)
Jun 02, 2020 6.271 6.463 6.271 6.381 156,974 +0.14(+2.19%)
Jun 01, 2020 6.317 6.371 6.207 6.244 200,218 -0.05(-0.72%)
May 29, 2020 6.344 6.390 6.198 6.289 202,302 +0.00(+0.00%)
May 28, 2020 6.444 6.461 6.253 6.289 189,345 -0.07(-1.15%)
May 27, 2020 6.390 6.426 6.298 6.362 177,358 +0.04(+0.58%)
May 26, 2020 6.371 6.408 6.289 6.326 220,038 +0.02(+0.29%)
May 22, 2020 6.162 6.308 6.125 6.308 142,621 +0.14(+2.22%)
May 21, 2020 6.162 6.253 6.125 6.171 176,005 -0.06(-1.02%)
May 20, 2020 6.125 6.244 6.071 6.235 188,463 +0.20(+3.32%)
May 19, 2020 6.034 6.216 5.989 6.034 120,589 -0.08(-1.34%)
May 18, 2020 5.970 6.171 5.970 6.116 171,174 +0.26(+4.52%)
May 15, 2020 5.724 5.925 5.697 5.852 139,439 +0.15(+2.56%)
May 14, 2020 5.569 5.706 5.405 5.706 126,063 +0.05(+0.81%)
May 13, 2020 5.515 5.706 5.507 5.660 111,740 +0.13(+2.31%)
May 12, 2020 5.834 5.952 5.524 5.533 117,989 -0.31(-5.30%)
May 11, 2020 5.925 6.125 5.834 5.843 171,606 -0.14(-2.29%)
May 08, 2020 6.244 6.244 5.925 5.979 251,452 +0.08(+1.39%)
May 07, 2020 6.034 6.171 5.834 5.897 152,296 -0.07(-1.22%)
May 06, 2020 5.870 6.080 5.815 5.970 112,396 +0.08(+1.39%)
May 05, 2020 5.925 6.034 5.870 5.888 98,119 +0.02(+0.31%)
May 04, 2020 5.815 5.879 5.752 5.870 80,291 -0.05(-0.92%)
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.