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

Farmland Partners Inc (NY: FPI )

10.49 -0.07 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2019 5.749 5.819 5.600 5.600 309,041 -0.13(-2.29%)
Mar 28, 2019 5.635 5.748 5.635 5.731 152,856 +0.11(+2.01%)
Mar 27, 2019 5.575 5.709 5.549 5.618 329,946 +0.08(+1.41%)
Mar 26, 2019 5.253 5.583 5.245 5.540 317,516 +0.29(+5.45%)
Mar 25, 2019 5.167 5.288 5.019 5.253 343,968 +0.05(+1.00%)
Mar 22, 2019 5.384 5.444 5.149 5.201 231,938 -0.21(-3.85%)
Mar 21, 2019 5.575 5.635 5.384 5.410 212,996 -0.18(-3.26%)
Mar 20, 2019 5.549 5.662 5.427 5.592 310,950 +0.03(+0.63%)
Mar 19, 2019 5.314 5.601 5.314 5.557 322,204 +0.29(+5.44%)
Mar 18, 2019 5.384 5.583 5.193 5.271 561,110 -0.10(-1.78%)
Mar 15, 2019 5.245 5.375 5.219 5.366 641,457 +0.14(+2.66%)
Mar 14, 2019 4.819 5.427 4.802 5.227 1,048,714 +0.56(+11.90%)
Mar 13, 2019 4.646 4.802 4.646 4.672 219,536 +0.07(+1.51%)
Mar 12, 2019 4.585 4.672 4.585 4.602 129,474 +0.03(+0.76%)
Mar 11, 2019 4.533 4.672 4.533 4.567 245,563 +0.07(+1.54%)
Mar 08, 2019 4.446 4.620 4.446 4.498 147,178 +0.03(+0.78%)
Mar 07, 2019 4.611 4.611 4.446 4.463 131,353 -0.11(-2.47%)
Mar 06, 2019 4.533 4.689 4.507 4.576 300,632 +0.03(+0.76%)
Mar 05, 2019 4.489 4.576 4.429 4.541 154,043 +0.08(+1.75%)
Mar 04, 2019 4.515 4.585 4.359 4.463 180,403 +0.03(+0.78%)
Mar 01, 2019 4.507 4.550 4.385 4.429 189,788 -0.03(-0.78%)
Feb 28, 2019 4.576 4.602 4.463 4.463 332,086 -0.10(-2.28%)
Feb 27, 2019 4.602 4.680 4.541 4.567 234,984 -0.08(-1.68%)
Feb 26, 2019 4.602 4.689 4.579 4.646 126,817 +0.05(+1.13%)
Feb 25, 2019 4.672 4.750 4.576 4.593 171,824 -0.07(-1.49%)
Feb 22, 2019 4.724 4.776 4.602 4.663 155,009 -0.08(-1.65%)
Feb 21, 2019 4.837 4.837 4.698 4.741 131,236 -0.08(-1.62%)
Feb 20, 2019 4.906 4.950 4.811 4.819 128,115 -0.09(-1.77%)
Feb 19, 2019 4.889 4.950 4.828 4.906 113,077 +0.03(+0.53%)
Feb 15, 2019 4.793 4.993 4.767 4.880 168,828 +0.10(+2.00%)
Feb 14, 2019 4.802 4.854 4.741 4.785 86,032 -0.02(-0.36%)
Feb 13, 2019 4.897 4.923 4.802 4.802 81,663 -0.09(-1.78%)
Feb 12, 2019 4.871 4.993 4.845 4.889 92,329 +0.03(+0.54%)
Feb 11, 2019 4.802 4.871 4.793 4.863 301,413 +0.07(+1.45%)
Feb 08, 2019 4.776 4.802 4.672 4.793 222,494 -0.03(-0.54%)
Feb 07, 2019 4.854 4.889 4.758 4.819 260,055 -0.03(-0.72%)
Feb 06, 2019 4.845 4.880 4.811 4.854 104,099 +0.03(+0.54%)
Feb 05, 2019 4.845 4.906 4.750 4.828 71,586 -0.03(-0.54%)
Feb 04, 2019 4.793 4.880 4.724 4.854 110,904 +0.07(+1.45%)
Feb 01, 2019 4.880 4.932 4.715 4.785 143,147 -0.09(-1.78%)
Jan 31, 2019 4.767 4.897 4.724 4.871 166,154 +0.11(+2.37%)
Jan 30, 2019 4.758 4.837 4.732 4.758 124,053 +0.03(+0.55%)
Jan 29, 2019 4.758 4.776 4.724 4.732 148,181 -0.02(-0.37%)
Jan 28, 2019 4.793 4.819 4.724 4.750 112,176 -0.09(-1.80%)
Jan 25, 2019 4.802 4.906 4.793 4.837 114,241 +0.08(+1.64%)
Jan 24, 2019 4.689 4.776 4.628 4.758 134,428 +0.07(+1.48%)
Jan 23, 2019 4.758 4.828 4.663 4.689 170,704 -0.05(-1.10%)
Jan 22, 2019 5.010 5.010 4.732 4.741 239,115 -0.27(-5.37%)
Jan 18, 2019 5.210 5.219 5.002 5.010 181,611 -0.21(-3.99%)
Jan 17, 2019 5.158 5.253 5.106 5.219 257,407 +0.06(+1.18%)
Jan 16, 2019 5.184 5.271 5.114 5.158 327,992 -0.01(-0.17%)
Jan 15, 2019 5.236 5.236 5.028 5.167 268,214 -0.03(-0.50%)
Jan 14, 2019 5.149 5.253 5.115 5.193 226,315 +0.04(+0.84%)
Jan 11, 2019 5.201 5.245 5.132 5.149 260,959 -0.05(-1.00%)
Jan 10, 2019 5.071 5.236 5.003 5.201 328,882 +0.10(+2.04%)
Jan 09, 2019 5.149 5.219 5.054 5.097 132,850 -0.03(-0.51%)
Jan 08, 2019 5.271 5.297 5.054 5.123 351,492 -0.11(-2.16%)
Jan 07, 2019 4.932 5.297 4.880 5.236 417,663 +0.29(+5.79%)
Jan 04, 2019 4.871 5.054 4.845 4.950 509,135 +0.10(+1.97%)
Jan 03, 2019 4.385 4.889 4.385 4.854 673,045 +0.43(+9.82%)
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.