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

Farmland Partners Inc (NY: FPI )

10.84 +0.08 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2015 8.852 8.860 8.712 8.778 32,667 -0.08(-0.92%)
Apr 29, 2015 9.015 9.081 8.860 8.860 21,391 -0.12(-1.32%)
Apr 28, 2015 8.987 9.118 8.896 8.978 59,065 +0.01(+0.16%)
Apr 27, 2015 9.044 9.229 8.926 8.963 104,720 -0.04(-0.49%)
Apr 24, 2015 8.992 9.007 8.867 9.007 31,412 +0.08(+0.91%)
Apr 23, 2015 8.919 8.985 8.896 8.926 28,231 +0.05(+0.58%)
Apr 22, 2015 9.037 9.037 8.812 8.874 52,158 -0.06(-0.66%)
Apr 21, 2015 8.867 8.933 8.786 8.933 20,333 +0.15(+1.68%)
Apr 20, 2015 9.044 9.045 8.764 8.786 81,460 -0.07(-0.83%)
Apr 17, 2015 8.749 9.093 8.741 8.860 138,386 +0.16(+1.78%)
Apr 16, 2015 8.601 8.756 8.535 8.704 36,367 +0.13(+1.55%)
Apr 15, 2015 8.668 8.785 8.572 8.572 78,281 +0.00(+0.00%)
Apr 14, 2015 8.601 8.616 8.520 8.572 33,913 +0.04(+0.43%)
Apr 13, 2015 8.682 8.808 8.476 8.535 96,671 -0.01(-0.09%)
Apr 10, 2015 8.528 8.564 8.490 8.542 27,654 +0.04(+0.43%)
Apr 09, 2015 8.645 8.704 8.505 8.505 23,403 -0.09(-1.03%)
Apr 08, 2015 8.720 8.815 8.461 8.594 189,830 -0.09(-1.02%)
Apr 07, 2015 8.749 8.860 8.675 8.682 37,502 -0.03(-0.34%)
Apr 06, 2015 8.793 8.793 8.701 8.712 56,798 -0.06(-0.67%)
Apr 02, 2015 8.668 8.771 8.771 8.771 42,801 +0.11(+1.28%)
Apr 01, 2015 8.815 8.815 8.572 8.660 52,531 -0.01(-0.09%)
Mar 31, 2015 8.675 8.712 8.490 8.668 90,879 +0.19(+2.26%)
Mar 30, 2015 8.483 8.824 8.417 8.476 59,306 +0.08(+0.97%)
Mar 27, 2015 8.217 8.483 8.210 8.394 22,400 +0.16(+1.97%)
Mar 26, 2015 8.845 8.845 8.166 8.232 31,350 -0.44(-5.11%)
Mar 25, 2015 8.490 8.845 8.417 8.675 67,590 +0.30(+3.52%)
Mar 24, 2015 8.343 8.483 8.306 8.380 33,210 +0.04(+0.44%)
Mar 23, 2015 8.092 8.376 7.996 8.343 69,473 +0.24(+3.01%)
Mar 20, 2015 8.121 8.121 8.011 8.099 31,999 -0.01(-0.09%)
Mar 19, 2015 8.084 8.106 7.974 8.106 19,264 +0.02(+0.27%)
Mar 18, 2015 8.121 8.121 7.981 8.084 30,918 -0.04(-0.45%)
Mar 17, 2015 8.070 8.121 7.951 8.121 14,385 +0.16(+1.95%)
Mar 16, 2015 8.276 8.343 7.966 7.966 27,522 -0.31(-3.75%)
Mar 13, 2015 7.878 8.276 7.863 8.276 64,903 +0.39(+4.96%)
Mar 12, 2015 8.047 8.102 7.774 7.885 59,550 -0.16(-2.02%)
Mar 11, 2015 8.040 8.121 7.937 8.047 16,605 +0.03(+0.37%)
Mar 10, 2015 8.158 8.180 7.937 8.018 41,989 -0.12(-1.45%)
Mar 09, 2015 8.217 8.217 8.084 8.136 17,597 -0.04(-0.54%)
Mar 06, 2015 8.239 8.247 8.121 8.180 20,606 -0.04(-0.54%)
Mar 05, 2015 8.328 8.363 8.210 8.225 24,307 -0.14(-1.68%)
Mar 04, 2015 8.380 8.372 8.254 8.365 18,082 -0.01(-0.09%)
Mar 03, 2015 8.402 8.402 8.232 8.372 27,390 +0.06(+0.71%)
Mar 02, 2015 8.099 8.387 8.084 8.313 55,728 +0.04(+0.45%)
Feb 27, 2015 8.335 8.453 8.269 8.276 31,274 +0.01(+0.09%)
Feb 26, 2015 8.158 8.328 8.158 8.269 49,141 +0.04(+0.45%)
Feb 25, 2015 8.350 8.439 8.151 8.232 21,629 -0.11(-1.33%)
Feb 24, 2015 8.453 8.483 8.195 8.343 35,901 +0.01(+0.18%)
Feb 23, 2015 8.476 8.527 8.188 8.328 53,987 +0.01(+0.18%)
Feb 20, 2015 8.306 8.483 8.284 8.313 68,064 +0.03(+0.36%)
Feb 19, 2015 8.151 8.298 8.121 8.284 32,789 +0.18(+2.19%)
Feb 18, 2015 8.003 8.136 7.974 8.106 51,544 +0.00(+0.00%)
Feb 17, 2015 8.468 8.577 7.848 8.106 110,426 -0.27(-3.26%)
Feb 13, 2015 8.269 8.380 8.380 8.380 94,677 +0.12(+1.43%)
Feb 12, 2015 7.988 8.397 7.833 8.262 92,269 +0.42(+5.37%)
Feb 11, 2015 7.907 8.011 7.789 7.841 17,264 +0.00(+0.00%)
Feb 10, 2015 7.900 8.025 7.774 7.841 14,495 -0.05(-0.65%)
Feb 09, 2015 7.900 8.040 7.752 7.892 44,440 -0.01(-0.09%)
Feb 06, 2015 7.999 8.468 7.900 7.900 34,677 -0.03(-0.37%)
Feb 05, 2015 7.937 8.008 7.863 7.929 36,198 +0.03(+0.37%)
Feb 04, 2015 7.855 7.959 7.759 7.900 19,127 +0.07(+0.85%)
Feb 03, 2015 7.959 7.959 7.767 7.833 27,238 -0.10(-1.21%)
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.