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 (%)
Oct 31, 2016 8.285 8.340 8.246 8.332 66,672 +0.03(+0.38%)
Oct 28, 2016 8.293 8.340 8.238 8.300 95,805 +0.02(+0.19%)
Oct 27, 2016 8.488 8.488 8.230 8.285 79,868 -0.13(-1.58%)
Oct 26, 2016 8.528 8.535 8.387 8.418 83,003 -0.09(-1.10%)
Oct 25, 2016 8.465 8.606 8.420 8.512 139,762 +0.06(+0.74%)
Oct 24, 2016 8.410 8.481 8.387 8.449 103,594 +0.04(+0.47%)
Oct 21, 2016 8.387 8.475 8.363 8.410 117,423 +0.05(+0.56%)
Oct 20, 2016 8.340 8.422 8.261 8.363 117,308 +0.05(+0.66%)
Oct 19, 2016 8.277 8.355 8.222 8.308 107,948 +0.05(+0.57%)
Oct 18, 2016 8.207 8.363 8.175 8.261 66,361 +0.05(+0.57%)
Oct 17, 2016 8.183 8.261 8.128 8.214 88,964 +0.05(+0.58%)
Oct 14, 2016 8.300 8.379 8.160 8.167 214,346 -0.05(-0.67%)
Oct 13, 2016 8.222 8.324 8.175 8.222 221,318 +0.00(+0.00%)
Oct 12, 2016 8.285 8.285 8.160 8.222 95,253 +0.01(+0.10%)
Oct 11, 2016 8.316 8.504 8.183 8.214 171,306 -0.06(-0.76%)
Oct 10, 2016 8.308 8.394 8.120 8.277 107,448 -0.02(-0.19%)
Oct 07, 2016 8.528 8.544 8.293 8.293 114,635 -0.22(-2.58%)
Oct 06, 2016 8.528 8.559 8.449 8.512 131,473 -0.05(-0.55%)
Oct 05, 2016 8.606 8.629 8.488 8.559 234,923 +0.01(+0.09%)
Oct 04, 2016 8.809 8.809 8.512 8.551 179,327 -0.23(-2.67%)
Oct 03, 2016 8.770 8.888 8.629 8.786 209,161 +0.02(+0.18%)
Sep 30, 2016 8.864 8.997 8.747 8.770 127,258 -0.02(-0.18%)
Sep 29, 2016 8.802 8.841 8.696 8.786 155,426 -0.06(-0.71%)
Sep 28, 2016 8.864 8.896 8.700 8.849 185,588 -0.04(-0.46%)
Sep 27, 2016 8.828 8.959 8.750 8.890 143,294 +0.09(+0.97%)
Sep 26, 2016 8.688 8.824 8.634 8.805 191,051 +0.15(+1.70%)
Sep 23, 2016 8.727 8.766 8.595 8.657 178,572 -0.02(-0.18%)
Sep 22, 2016 8.534 8.704 8.471 8.673 263,241 +0.19(+2.19%)
Sep 21, 2016 8.433 8.534 8.324 8.487 163,346 +0.05(+0.55%)
Sep 20, 2016 8.503 8.526 8.379 8.441 148,999 +0.01(+0.09%)
Sep 19, 2016 8.371 8.503 8.371 8.433 205,888 +0.02(+0.28%)
Sep 16, 2016 8.417 9.014 8.332 8.410 400,686 +0.04(+0.46%)
Sep 15, 2016 8.456 8.588 8.338 8.371 234,165 -0.03(-0.37%)
Sep 14, 2016 8.348 8.495 8.348 8.402 208,598 +0.05(+0.65%)
Sep 13, 2016 8.131 8.441 8.022 8.348 526,708 +0.28(+3.45%)
Sep 12, 2016 8.518 8.595 8.046 8.069 1,281,270 -0.53(-6.13%)
Sep 09, 2016 8.797 8.797 8.557 8.595 191,370 -0.22(-2.46%)
Sep 08, 2016 8.867 8.937 8.789 8.812 101,152 -0.08(-0.87%)
Sep 07, 2016 8.967 9.045 8.867 8.890 942,930 -0.09(-1.03%)
Sep 06, 2016 9.060 9.060 8.983 8.983 86,635 -0.04(-0.43%)
Sep 02, 2016 8.990 9.021 9.021 9.021 79,032 +0.02(+0.17%)
Sep 01, 2016 9.037 9.037 8.942 9.006 76,678 -0.02(-0.17%)
Aug 31, 2016 9.060 9.060 8.990 9.021 86,529 -0.03(-0.34%)
Aug 30, 2016 8.998 9.052 8.975 9.052 82,209 +0.09(+1.04%)
Aug 29, 2016 8.750 9.014 8.657 8.959 193,089 +0.39(+4.61%)
Aug 26, 2016 8.805 8.828 8.526 8.565 117,273 -0.22(-2.55%)
Aug 25, 2016 8.805 8.897 8.727 8.789 67,305 -0.05(-0.61%)
Aug 24, 2016 8.990 9.138 8.758 8.843 157,575 -0.18(-1.97%)
Aug 23, 2016 8.882 9.138 8.867 9.021 126,784 +0.15(+1.75%)
Aug 22, 2016 8.642 8.882 8.619 8.867 139,588 +0.24(+2.78%)
Aug 19, 2016 8.781 8.843 8.595 8.626 205,680 -0.13(-1.50%)
Aug 18, 2016 8.789 8.828 8.735 8.758 77,420 -0.02(-0.18%)
Aug 17, 2016 8.828 8.952 8.650 8.774 84,990 -0.04(-0.44%)
Aug 16, 2016 8.805 9.021 8.696 8.812 202,362 +0.09(+0.98%)
Aug 15, 2016 8.603 8.735 8.534 8.727 181,756 +0.09(+1.08%)
Aug 12, 2016 8.750 8.890 8.565 8.634 75,444 -0.12(-1.41%)
Aug 11, 2016 8.859 8.877 8.739 8.758 69,424 -0.15(-1.74%)
Aug 10, 2016 9.060 9.184 8.862 8.913 65,080 -0.10(-1.12%)
Aug 09, 2016 8.913 9.076 8.913 9.014 60,595 +0.10(+1.13%)
Aug 08, 2016 9.006 9.085 8.870 8.913 87,830 -0.17(-1.88%)
Aug 05, 2016 9.130 9.192 8.936 9.083 154,332 -0.05(-0.51%)
Aug 04, 2016 9.269 9.277 9.079 9.130 91,535 -0.12(-1.26%)
Aug 03, 2016 9.091 9.246 9.037 9.246 77,912 +0.15(+1.70%)
Aug 02, 2016 9.138 9.176 9.045 9.091 49,996 -0.03(-0.34%)
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.