Skip to main content

Farmland Partners Inc (NY: FPI )

10.96 +0.06 (+0.55%)
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 11.77 11.82 11.38 11.49 481,781 -0.31(-2.63%)
Feb 29, 2024 11.31 11.87 11.13 11.80 1,003,136 +0.85(+7.76%)
Feb 28, 2024 10.89 10.98 10.85 10.95 272,412 -0.02(-0.18%)
Feb 27, 2024 11.05 11.10 10.91 10.97 270,768 -0.04(-0.36%)
Feb 26, 2024 11.04 11.22 11.00 11.01 288,963 -0.07(-0.63%)
Feb 23, 2024 11.11 11.24 11.06 11.08 263,502 -0.01(-0.09%)
Feb 22, 2024 11.19 11.28 11.05 11.09 307,628 -0.07(-0.63%)
Feb 21, 2024 11.26 11.31 11.07 11.16 345,431 -0.10(-0.89%)
Feb 20, 2024 11.77 11.77 11.22 11.26 506,760 -0.27(-2.34%)
Feb 16, 2024 11.45 11.64 11.35 11.53 615,841 -0.02(-0.17%)
Feb 15, 2024 11.14 11.55 11.14 11.55 351,889 +0.48(+4.34%)
Feb 14, 2024 11.09 11.14 10.97 11.07 292,705 +0.10(+0.91%)
Feb 13, 2024 11.16 11.16 10.93 10.97 509,227 -0.45(-3.94%)
Feb 12, 2024 11.29 11.50 11.29 11.42 341,173 +0.13(+1.15%)
Feb 09, 2024 11.26 11.35 11.14 11.29 266,649 +0.06(+0.53%)
Feb 08, 2024 10.94 11.34 10.94 11.23 306,655 +0.26(+2.37%)
Feb 07, 2024 10.90 10.99 10.85 10.97 200,818 +0.04(+0.37%)
Feb 06, 2024 11.01 11.13 10.91 10.93 359,463 -0.11(-1.00%)
Feb 05, 2024 10.86 11.09 10.73 11.04 375,221 +0.02(+0.18%)
Feb 02, 2024 11.10 11.18 10.96 11.02 363,382 -0.25(-2.22%)
Feb 01, 2024 11.21 11.29 11.12 11.27 291,245 +0.05(+0.45%)
Jan 31, 2024 11.40 11.55 11.21 11.22 403,182 -0.19(-1.67%)
Jan 30, 2024 11.40 11.46 11.28 11.41 315,477 +0.02(+0.18%)
Jan 29, 2024 11.42 11.49 11.32 11.39 335,143 -0.03(-0.26%)
Jan 26, 2024 11.56 11.64 11.41 11.42 262,364 -0.12(-1.04%)
Jan 25, 2024 11.80 11.81 11.50 11.54 296,582 -0.12(-1.03%)
Jan 24, 2024 11.82 11.84 11.66 11.66 240,213 -0.05(-0.43%)
Jan 23, 2024 11.78 11.82 11.68 11.71 296,753 +0.05(+0.43%)
Jan 22, 2024 11.49 11.71 11.49 11.66 378,625 +0.21(+1.83%)
Jan 19, 2024 11.33 11.46 11.22 11.45 292,673 +0.18(+1.60%)
Jan 18, 2024 11.22 11.31 11.10 11.27 304,271 +0.04(+0.36%)
Jan 17, 2024 11.11 11.23 11.05 11.23 372,775 -0.02(-0.18%)
Jan 16, 2024 11.30 11.35 11.20 11.25 382,656 -0.10(-0.88%)
Jan 12, 2024 11.51 11.57 11.32 11.35 294,986 +0.00(+0.00%)
Jan 11, 2024 11.26 11.41 11.20 11.35 358,827 +0.03(+0.27%)
Jan 10, 2024 11.33 11.45 11.27 11.32 457,385 -0.01(-0.09%)
Jan 09, 2024 11.67 11.67 11.33 11.33 461,005 -0.52(-4.39%)
Jan 08, 2024 11.86 11.96 11.79 11.85 343,569 -0.03(-0.25%)
Jan 05, 2024 11.97 12.04 11.85 11.88 280,756 -0.12(-1.00%)
Jan 04, 2024 12.12 12.17 12.00 12.00 387,716 -0.09(-0.74%)
Jan 03, 2024 12.24 12.33 12.09 12.09 331,380 -0.19(-1.55%)
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.