Skip to main content

Farmland Partners Inc (NY: FPI )

11.04 -0.18 (-1.60%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 11.15 11.23 11.08 11.22 311,695 +0.03(+0.27%)
May 20, 2024 11.41 11.41 11.16 11.19 242,258 -0.18(-1.58%)
May 17, 2024 11.50 11.50 11.31 11.37 253,903 -0.11(-0.96%)
May 16, 2024 11.44 11.50 11.33 11.48 284,451 +0.09(+0.79%)
May 15, 2024 11.40 11.49 11.29 11.39 191,477 +0.03(+0.26%)
May 14, 2024 11.30 11.39 11.22 11.36 239,435 +0.15(+1.34%)
May 13, 2024 11.24 11.28 11.09 11.21 256,706 +0.02(+0.18%)
May 10, 2024 11.14 11.21 10.95 11.19 246,285 +0.05(+0.45%)
May 09, 2024 10.94 11.14 10.90 11.14 242,993 +0.19(+1.74%)
May 08, 2024 11.15 11.15 10.95 10.95 301,168 -0.23(-2.06%)
May 07, 2024 11.05 11.19 10.97 11.18 298,230 +0.22(+2.01%)
May 06, 2024 11.29 11.29 10.88 10.96 344,410 -0.25(-2.23%)
May 03, 2024 11.24 11.29 11.06 11.21 404,234 +0.09(+0.81%)
May 02, 2024 11.18 11.23 11.08 11.12 383,272 -0.01(-0.09%)
May 01, 2024 10.84 11.28 10.75 11.13 469,733 +0.37(+3.44%)
Apr 30, 2024 10.76 10.81 10.72 10.76 268,135 -0.03(-0.28%)
Apr 29, 2024 10.84 10.91 10.76 10.79 288,717 -0.05(-0.46%)
Apr 26, 2024 10.79 10.89 10.77 10.84 249,200 +0.08(+0.74%)
Apr 25, 2024 10.81 10.85 10.70 10.76 348,860 -0.14(-1.28%)
Apr 24, 2024 10.81 10.92 10.77 10.90 219,164 +0.05(+0.46%)
Apr 23, 2024 10.82 10.92 10.78 10.85 191,675 +0.04(+0.37%)
Apr 22, 2024 10.76 10.81 10.63 10.81 242,857 +0.06(+0.56%)
Apr 19, 2024 10.56 10.76 10.53 10.75 363,655 +0.17(+1.61%)
Apr 18, 2024 10.45 10.59 10.38 10.58 292,660 +0.17(+1.63%)
Apr 17, 2024 10.44 10.48 10.31 10.41 225,263 +0.00(+0.00%)
Apr 16, 2024 10.35 10.52 10.30 10.41 342,647 +0.01(+0.10%)
Apr 15, 2024 10.47 10.59 10.36 10.40 349,041 -0.10(-0.95%)
Apr 12, 2024 10.47 10.51 10.39 10.50 370,194 +0.03(+0.29%)
Apr 11, 2024 10.45 10.51 10.37 10.47 240,709 +0.07(+0.67%)
Apr 10, 2024 10.78 10.78 10.35 10.40 383,380 -0.51(-4.67%)
Apr 09, 2024 10.70 10.92 10.69 10.91 247,827 +0.21(+1.96%)
Apr 08, 2024 10.70 10.77 10.67 10.70 185,224 +0.02(+0.19%)
Apr 05, 2024 10.68 10.77 10.62 10.68 200,926 -0.02(-0.19%)
Apr 04, 2024 10.89 10.94 10.64 10.70 534,506 -0.09(-0.83%)
Apr 03, 2024 10.72 10.79 10.69 10.79 202,792 +0.02(+0.19%)
Apr 02, 2024 10.79 10.80 10.70 10.77 281,319 -0.09(-0.83%)
Apr 01, 2024 11.13 11.13 10.86 10.86 248,605 -0.24(-2.16%)
Mar 28, 2024 10.96 11.19 10.95 11.10 492,735 +0.14(+1.28%)
Mar 27, 2024 10.90 10.97 10.87 10.96 246,662 +0.13(+1.20%)
Mar 26, 2024 10.89 10.91 10.80 10.83 213,971 -0.03(-0.28%)
Mar 25, 2024 10.87 10.96 10.84 10.86 187,438 -0.01(-0.09%)
Mar 22, 2024 11.04 11.06 10.86 10.87 202,780 -0.16(-1.45%)
Mar 21, 2024 11.01 11.09 10.91 11.03 308,337 +0.04(+0.36%)
Mar 20, 2024 10.70 11.04 10.68 10.99 355,359 +0.25(+2.33%)
Mar 19, 2024 10.73 10.85 10.71 10.74 246,523 -0.02(-0.19%)
Mar 18, 2024 10.77 10.82 10.69 10.76 217,451 -0.04(-0.37%)
Mar 15, 2024 10.70 10.85 10.70 10.80 360,939 +0.03(+0.28%)
Mar 14, 2024 10.90 10.94 10.68 10.77 259,601 -0.13(-1.19%)
Mar 13, 2024 10.89 10.95 10.84 10.90 270,435 -0.03(-0.27%)
Mar 12, 2024 10.96 10.97 10.85 10.93 285,361 -0.04(-0.36%)
Mar 11, 2024 11.07 11.07 10.84 10.97 501,127 -0.05(-0.45%)
Mar 08, 2024 11.12 11.21 11.00 11.02 843,105 +0.02(+0.18%)
Mar 07, 2024 11.08 11.20 10.96 11.00 330,891 -0.04(-0.36%)
Mar 06, 2024 11.16 11.18 11.01 11.04 395,696 -0.06(-0.54%)
Mar 05, 2024 11.22 11.39 11.09 11.10 342,561 -0.18(-1.60%)
Mar 04, 2024 11.50 11.55 11.25 11.28 346,163 -0.21(-1.83%)
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.