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 (%)
Dec 30, 2016 8.840 8.840 8.840 0 +0.00(+0.00%)
Dec 29, 2016 8.903 8.935 8.808 8.840 222,001 -0.09(-0.98%)
Dec 28, 2016 8.737 8.927 8.713 8.927 406,512 +0.17(+1.97%)
Dec 27, 2016 8.809 8.809 8.692 8.755 301,291 -0.03(-0.36%)
Dec 23, 2016 8.786 8.786 8.786 0 +0.16(+1.81%)
Dec 22, 2016 8.614 8.692 8.535 8.629 242,138 +0.05(+0.64%)
Dec 21, 2016 8.676 8.676 8.496 8.575 197,641 -0.06(-0.73%)
Dec 20, 2016 8.551 8.676 8.551 8.637 223,980 +0.13(+1.47%)
Dec 19, 2016 8.465 8.528 8.418 8.512 239,824 +0.11(+1.30%)
Dec 16, 2016 8.285 8.496 8.246 8.402 475,801 +0.17(+2.09%)
Dec 15, 2016 8.379 8.434 8.123 8.230 381,028 -0.15(-1.78%)
Dec 14, 2016 8.614 8.645 8.332 8.379 431,702 -0.40(-4.55%)
Dec 13, 2016 8.802 8.825 8.684 8.778 217,386 +0.02(+0.27%)
Dec 12, 2016 8.786 8.849 8.700 8.755 172,727 -0.03(-0.36%)
Dec 09, 2016 8.841 8.872 8.747 8.786 453,433 -0.04(-0.44%)
Dec 08, 2016 8.723 8.911 8.692 8.825 369,899 +0.03(+0.36%)
Dec 07, 2016 8.762 8.833 8.669 8.794 548,884 +0.02(+0.27%)
Dec 06, 2016 8.794 8.809 8.535 8.770 612,189 +0.00(+0.00%)
Dec 05, 2016 8.614 8.817 8.535 8.770 408,880 +0.11(+1.27%)
Dec 02, 2016 8.762 8.762 8.622 8.661 311,326 -0.05(-0.54%)
Dec 01, 2016 8.653 8.770 8.598 8.708 393,438 +0.01(+0.09%)
Nov 30, 2016 8.692 8.755 8.543 8.700 1,313,587 -0.57(-6.17%)
Nov 29, 2016 9.225 9.373 9.185 9.271 162,653 +0.10(+1.11%)
Nov 28, 2016 9.318 9.373 9.138 9.170 250,481 -0.09(-1.01%)
Nov 25, 2016 9.185 9.279 9.123 9.264 143,122 +0.10(+1.11%)
Nov 23, 2016 9.162 9.162 9.162 0 +0.00(+0.00%)
Nov 22, 2016 9.115 9.162 8.927 9.162 265,118 +0.04(+0.43%)
Nov 21, 2016 9.318 9.358 9.115 9.123 269,371 -0.16(-1.69%)
Nov 18, 2016 9.138 9.287 8.982 9.279 288,723 +0.14(+1.54%)
Nov 17, 2016 8.911 9.162 8.903 9.138 247,080 +0.30(+3.37%)
Nov 16, 2016 8.849 9.005 8.833 8.841 202,528 +0.05(+0.62%)
Nov 15, 2016 8.614 8.841 8.535 8.786 146,685 +0.25(+2.94%)
Nov 14, 2016 8.457 8.567 8.363 8.535 99,904 +0.20(+2.35%)
Nov 11, 2016 8.191 8.410 8.167 8.340 161,775 +0.17(+2.11%)
Nov 10, 2016 7.995 8.167 7.901 8.167 175,732 +0.17(+2.15%)
Nov 09, 2016 8.050 8.055 7.925 7.995 130,970 -0.05(-0.68%)
Nov 08, 2016 8.097 8.113 8.026 8.050 47,686 -0.07(-0.87%)
Nov 07, 2016 8.277 8.293 8.012 8.120 165,444 +0.05(+0.68%)
Nov 04, 2016 7.932 8.167 7.870 8.066 234,165 +0.17(+2.18%)
Nov 03, 2016 8.105 8.261 7.831 7.893 328,322 -0.04(-0.49%)
Nov 02, 2016 8.089 8.128 7.925 7.932 180,467 -0.16(-1.94%)
Nov 01, 2016 8.355 8.355 8.081 8.089 111,081 -0.24(-2.91%)
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%)
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.