Skip to main content

Farmland Partners Inc (NY: FPI )

10.02 +0.17 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 9.800 10.02 9.753 10.02 593,842 +0.17(+1.73%)
Mar 23, 2023 10.00 10.24 9.755 9.850 1,228,722 -0.13(-1.30%)
Mar 22, 2023 10.16 10.28 9.939 9.980 846,495 -0.19(-1.87%)
Mar 21, 2023 9.970 10.21 9.900 10.17 948,967 +0.35(+3.56%)
Mar 20, 2023 9.680 9.864 9.520 9.820 696,370 +0.16(+1.66%)
Mar 17, 2023 9.640 9.760 9.440 9.660 1,119,586 -0.05(-0.51%)
Mar 16, 2023 9.740 9.780 9.550 9.710 532,138 -0.14(-1.42%)
Mar 15, 2023 9.730 9.960 9.670 9.850 445,229 -0.06(-0.61%)
Mar 14, 2023 10.15 10.23 9.780 9.910 557,168 +0.14(+1.43%)
Mar 13, 2023 9.730 9.840 9.639 9.770 870,320 -0.06(-0.61%)
Mar 10, 2023 10.31 10.36 9.728 9.830 845,194 -0.46(-4.47%)
Mar 09, 2023 10.52 10.55 10.19 10.29 472,762 -0.25(-2.37%)
Mar 08, 2023 10.47 10.67 10.44 10.54 445,456 +0.13(+1.25%)
Mar 07, 2023 10.88 10.88 10.24 10.41 898,305 -0.50(-4.58%)
Mar 06, 2023 10.98 11.03 10.84 10.91 608,159 +0.00(+0.00%)
Mar 03, 2023 10.80 10.91 10.73 10.91 658,871 +0.20(+1.87%)
Mar 02, 2023 10.67 10.80 10.55 10.71 641,795 +0.05(+0.47%)
Mar 01, 2023 10.71 10.72 10.48 10.66 708,875 -0.06(-0.56%)
Feb 28, 2023 10.51 10.87 10.49 10.72 703,224 +0.21(+2.00%)
Feb 27, 2023 10.57 10.67 10.41 10.51 767,862 -0.06(-0.57%)
Feb 24, 2023 10.60 10.60 10.26 10.57 1,066,522 +0.00(+0.00%)
Feb 23, 2023 11.85 11.96 10.28 10.57 2,195,145 -1.74(-14.13%)
Feb 22, 2023 12.15 12.36 12.13 12.31 471,491 +0.11(+0.90%)
Feb 21, 2023 12.50 12.50 12.18 12.20 320,724 -0.31(-2.48%)
Feb 17, 2023 12.67 12.72 12.47 12.51 186,449 -0.06(-0.48%)
Feb 16, 2023 12.47 12.74 12.41 12.57 190,694 -0.05(-0.40%)
Feb 15, 2023 12.44 12.64 12.33 12.62 213,861 +0.10(+0.80%)
Feb 14, 2023 12.64 12.69 12.43 12.52 331,896 -0.17(-1.34%)
Feb 13, 2023 12.80 12.84 12.67 12.69 283,874 -0.09(-0.70%)
Feb 10, 2023 12.68 12.86 12.65 12.78 227,599 +0.08(+0.63%)
Feb 09, 2023 12.85 12.93 12.66 12.70 429,606 -0.07(-0.55%)
Feb 08, 2023 12.70 12.83 12.60 12.77 225,437 +0.04(+0.31%)
Feb 07, 2023 12.70 12.83 12.53 12.73 325,951 -0.06(-0.47%)
Feb 06, 2023 12.92 12.95 12.65 12.79 274,163 -0.14(-1.08%)
Feb 03, 2023 13.32 13.32 12.85 12.93 438,183 +0.04(+0.31%)
Feb 02, 2023 12.92 13.05 12.73 12.89 385,258 -0.03(-0.23%)
Feb 01, 2023 12.86 13.00 12.65 12.92 286,115 +0.04(+0.31%)
Jan 31, 2023 12.90 12.93 12.75 12.88 302,304 +0.06(+0.47%)
Jan 30, 2023 12.98 13.06 12.78 12.82 254,462 -0.15(-1.16%)
Jan 27, 2023 12.91 13.06 12.89 12.97 229,186 +0.00(+0.00%)
Jan 26, 2023 13.02 13.08 12.90 12.97 224,971 -0.01(-0.08%)
Jan 25, 2023 12.93 13.04 12.85 12.98 282,286 -0.01(-0.08%)
Jan 24, 2023 13.01 13.26 12.95 12.99 250,855 -0.16(-1.22%)
Jan 23, 2023 13.15 13.30 13.05 13.15 325,395 -0.02(-0.15%)
Jan 20, 2023 13.20 13.20 12.94 13.17 317,962 +0.00(+0.00%)
Jan 19, 2023 13.30 13.37 13.09 13.17 211,059 -0.16(-1.20%)
Jan 18, 2023 13.50 13.61 13.26 13.33 324,202 -0.16(-1.19%)
Jan 17, 2023 13.25 13.65 13.18 13.49 454,895 +0.22(+1.66%)
Jan 13, 2023 13.30 13.37 13.00 13.27 881,163 +0.34(+2.63%)
Jan 12, 2023 12.88 12.97 12.72 12.93 216,645 +0.20(+1.57%)
Jan 11, 2023 12.50 12.77 12.50 12.73 212,425 +0.17(+1.35%)
Jan 10, 2023 12.45 12.64 12.39 12.56 199,847 +0.05(+0.40%)
Jan 09, 2023 12.80 12.89 12.51 12.51 286,086 -0.29(-2.27%)
Jan 06, 2023 12.64 12.87 12.62 12.80 157,011 +0.22(+1.75%)
Jan 05, 2023 12.66 12.66 12.44 12.58 188,098 -0.05(-0.40%)
Jan 04, 2023 12.55 12.78 12.49 12.63 183,205 +0.18(+1.45%)
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.