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

Farmland Partners Inc (NY: FPI )

10.78 -0.01 (-0.09%)
Streaming Delayed Price Updated: 10:58 AM EDT, Apr 30, 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 (%)
Feb 28, 2017 9.022 9.062 8.879 9.046 653,021 +0.06(+0.62%)
Feb 27, 2017 9.046 9.109 8.927 8.990 452,709 -0.05(-0.53%)
Feb 24, 2017 9.030 9.062 8.974 9.038 415,380 -0.02(-0.17%)
Feb 23, 2017 8.713 9.054 8.555 9.054 1,033,501 +0.50(+5.83%)
Feb 22, 2017 8.610 8.634 8.388 8.555 537,287 -0.10(-1.19%)
Feb 21, 2017 8.650 8.658 8.555 8.658 272,088 +0.05(+0.55%)
Feb 17, 2017 8.610 8.610 8.610 0 -0.01(-0.09%)
Feb 16, 2017 8.713 8.757 8.523 8.618 532,233 -0.10(-1.18%)
Feb 15, 2017 8.871 8.878 8.634 8.721 534,518 -0.17(-1.96%)
Feb 14, 2017 9.101 9.101 8.792 8.895 541,868 -0.15(-1.66%)
Feb 13, 2017 9.030 9.077 8.911 9.046 966,688 +0.03(+0.35%)
Feb 10, 2017 8.903 9.022 8.705 9.014 457,011 +0.10(+1.16%)
Feb 09, 2017 8.745 8.927 8.642 8.911 470,082 +0.17(+1.99%)
Feb 08, 2017 8.753 8.753 8.555 8.737 498,586 +0.04(+0.46%)
Feb 07, 2017 8.808 8.808 8.578 8.697 674,441 -0.13(-1.52%)
Feb 06, 2017 8.935 8.982 8.713 8.832 420,424 -0.18(-2.02%)
Feb 03, 2017 9.030 9.070 8.745 9.014 807,732 +0.02(+0.26%)
Feb 02, 2017 9.109 9.109 8.951 8.990 423,632 -0.05(-0.53%)
Feb 01, 2017 8.951 9.315 8.951 9.038 2,039,070 +0.04(+0.44%)
Jan 31, 2017 8.951 9.002 8.876 8.998 355,678 +0.01(+0.09%)
Jan 30, 2017 9.030 9.030 8.911 8.990 230,012 -0.04(-0.44%)
Jan 27, 2017 8.943 9.077 8.840 9.030 463,691 +0.17(+1.97%)
Jan 26, 2017 8.697 8.871 8.642 8.856 367,981 +0.18(+2.10%)
Jan 25, 2017 8.610 8.697 8.594 8.673 237,733 +0.05(+0.55%)
Jan 24, 2017 8.578 8.650 8.483 8.626 215,859 +0.02(+0.18%)
Jan 23, 2017 8.539 8.666 8.539 8.610 123,207 +0.06(+0.65%)
Jan 20, 2017 8.412 8.570 8.380 8.555 193,763 +0.10(+1.12%)
Jan 19, 2017 8.444 8.491 8.388 8.460 135,516 +0.02(+0.19%)
Jan 18, 2017 8.539 8.610 8.372 8.444 260,522 -0.11(-1.30%)
Jan 17, 2017 8.737 8.737 8.555 8.555 224,330 -0.12(-1.37%)
Jan 13, 2017 8.673 8.673 8.673 0 -0.01(-0.09%)
Jan 12, 2017 8.745 8.745 8.594 8.681 87,442 -0.06(-0.63%)
Jan 11, 2017 8.642 8.769 8.618 8.737 171,697 +0.10(+1.10%)
Jan 10, 2017 8.713 8.720 8.594 8.642 113,018 -0.06(-0.64%)
Jan 09, 2017 8.697 8.784 8.602 8.697 149,582 +0.00(+0.00%)
Jan 06, 2017 8.713 8.737 8.650 8.697 142,315 -0.07(-0.81%)
Jan 05, 2017 8.864 8.879 8.691 8.769 203,308 -0.17(-1.86%)
Jan 04, 2017 8.808 8.943 8.792 8.935 378,274 +0.13(+1.53%)
Jan 03, 2017 8.824 8.856 8.689 8.800 250,779 -0.04(-0.45%)
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%)
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.