Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farmland Partners Inc (NY: FPI )

11.18 +0.22 (+2.01%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Jan 31, 2018 6.786 6.853 6.777 6.819 280,163 +0.04(+0.62%)
Jan 30, 2018 6.861 6.861 6.761 6.777 255,819 -0.09(-1.34%)
Jan 29, 2018 6.911 6.953 6.819 6.869 459,010 -0.04(-0.61%)
Jan 26, 2018 7.020 7.037 6.886 6.911 262,869 -0.09(-1.31%)
Jan 25, 2018 7.028 7.028 6.920 7.003 234,598 -0.03(-0.36%)
Jan 24, 2018 7.112 7.114 7.020 7.028 222,195 -0.10(-1.41%)
Jan 23, 2018 7.079 7.129 6.995 7.129 286,862 +0.10(+1.43%)
Jan 22, 2018 6.986 7.087 6.920 7.028 397,719 +0.05(+0.72%)
Jan 19, 2018 6.986 7.012 6.953 6.978 337,349 -0.03(-0.48%)
Jan 18, 2018 7.053 7.070 6.978 7.012 359,621 -0.07(-0.95%)
Jan 17, 2018 7.162 7.183 7.053 7.079 399,954 -0.10(-1.40%)
Jan 16, 2018 7.338 7.354 7.166 7.179 338,193 -0.08(-1.04%)
Jan 12, 2018 7.254 7.254 7.254 0 -0.05(-0.69%)
Jan 11, 2018 7.237 7.346 7.204 7.304 180,933 +0.07(+0.92%)
Jan 10, 2018 7.277 7.237 289,504 -0.03(-0.35%)
Jan 09, 2018 7.346 7.371 7.237 7.263 183,205 -0.09(-1.25%)
Jan 08, 2018 7.221 7.446 7.162 7.355 353,270 +0.13(+1.85%)
Jan 05, 2018 7.288 7.313 7.129 7.221 306,410 -0.09(-1.26%)
Jan 04, 2018 7.330 7.380 7.254 7.313 249,135 +0.00(+0.00%)
Jan 03, 2018 7.321 7.363 7.237 7.313 306,975 +0.00(+0.00%)
Jan 02, 2018 7.254 7.371 7.212 7.313 277,846 +0.05(+0.69%)
Dec 29, 2017 7.263 7.263 7.263 0 -0.02(-0.26%)
Dec 28, 2017 7.273 7.347 7.224 7.281 312,828 +0.01(+0.11%)
Dec 27, 2017 7.331 7.397 7.215 7.273 289,555 -0.08(-1.12%)
Dec 26, 2017 7.331 7.422 7.323 7.356 233,870 +0.02(+0.34%)
Dec 22, 2017 7.347 7.380 7.281 7.331 246,246 -0.01(-0.11%)
Dec 21, 2017 7.405 7.422 7.298 7.339 423,664 -0.10(-1.33%)
Dec 20, 2017 7.504 7.541 7.380 7.438 282,677 -0.07(-0.88%)
Dec 19, 2017 7.718 7.817 7.496 7.504 370,753 -0.19(-2.47%)
Dec 18, 2017 7.817 7.982 7.652 7.694 458,140 -0.16(-2.00%)
Dec 15, 2017 7.529 7.850 7.529 7.850 3,127,183 +0.32(+4.27%)
Dec 14, 2017 7.471 7.562 7.413 7.529 435,702 +0.05(+0.66%)
Dec 13, 2017 7.479 7.603 7.471 7.479 432,455 -0.02(-0.33%)
Dec 12, 2017 7.422 7.554 7.397 7.504 337,755 +0.09(+1.22%)
Dec 11, 2017 7.323 7.578 7.323 7.413 533,353 +0.10(+1.35%)
Dec 08, 2017 7.290 7.380 7.248 7.314 206,673 +0.00(+0.00%)
Dec 07, 2017 7.306 7.430 7.215 182,999 +0.00(+0.00%)
Dec 06, 2017 7.372 7.380 7.306 7.306 216,271 -0.06(-0.78%)
Dec 05, 2017 7.463 7.488 7.347 7.364 251,720 -0.12(-1.54%)
Dec 04, 2017 7.438 7.578 7.438 7.479 363,683 +0.06(+0.78%)
Dec 01, 2017 7.438 7.521 7.356 7.422 290,582 +0.04(+0.56%)
Nov 30, 2017 7.446 7.471 7.347 7.380 364,963 -0.10(-1.32%)
Nov 29, 2017 7.545 7.587 7.479 7.479 283,534 -0.07(-0.87%)
Nov 28, 2017 7.562 7.578 7.504 7.545 209,373 +0.02(+0.33%)
Nov 27, 2017 7.587 7.669 7.504 7.521 216,308 -0.10(-1.30%)
Nov 24, 2017 7.587 7.644 7.578 7.619 117,426 +0.04(+0.54%)
Nov 22, 2017 7.587 7.644 7.504 7.578 251,822 -0.02(-0.33%)
Nov 21, 2017 7.521 7.611 7.471 7.603 275,572 +0.09(+1.21%)
Nov 20, 2017 7.455 7.554 7.405 7.512 285,180 +0.08(+1.11%)
Nov 17, 2017 7.504 7.504 7.405 7.430 243,963 -0.10(-1.31%)
Nov 16, 2017 7.471 7.595 7.471 7.529 214,229 +0.05(+0.66%)
Nov 15, 2017 7.347 7.504 7.339 7.479 400,398 +0.11(+1.45%)
Nov 14, 2017 7.405 7.488 7.356 7.372 279,687 -0.07(-0.89%)
Nov 13, 2017 7.488 7.488 7.405 7.438 212,737 +0.02(+0.22%)
Nov 10, 2017 7.380 7.545 7.380 7.422 284,203 +0.04(+0.56%)
Nov 09, 2017 7.009 7.413 7.009 7.380 311,699 +0.29(+4.07%)
Nov 08, 2017 7.092 7.166 7.018 7.092 225,889 +0.00(+0.00%)
Nov 07, 2017 7.108 7.182 7.009 7.092 209,352 -0.03(-0.46%)
Nov 06, 2017 7.009 7.133 7.009 7.125 162,439 +0.07(+1.05%)
Nov 03, 2017 7.034 7.108 6.995 7.051 164,165 -0.02(-0.35%)
Nov 02, 2017 6.902 7.083 6.861 7.075 154,222 +0.13(+1.90%)
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.