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

Farmland Partners Inc (NY: FPI )

11.19 +0.05 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2017 7.870 7.911 7.758 7.798 209,032 -0.10(-1.22%)
May 30, 2017 7.975 8.014 7.870 7.895 304,841 -0.07(-0.91%)
May 26, 2017 7.999 8.071 7.935 7.967 195,161 -0.04(-0.50%)
May 25, 2017 8.015 8.038 7.935 8.007 228,713 +0.04(+0.50%)
May 24, 2017 7.806 8.031 7.806 7.967 251,569 +0.18(+2.37%)
May 23, 2017 7.758 7.806 7.726 7.782 251,699 +0.03(+0.41%)
May 22, 2017 7.814 7.854 7.750 7.750 235,850 -0.05(-0.62%)
May 19, 2017 7.710 7.862 7.694 7.798 285,605 +0.06(+0.72%)
May 18, 2017 7.742 7.786 7.638 7.742 416,486 +0.03(+0.42%)
May 17, 2017 7.991 8.015 7.694 7.710 713,164 -0.29(-3.61%)
May 16, 2017 8.039 8.055 7.935 7.999 416,190 -0.04(-0.50%)
May 15, 2017 8.215 8.231 8.015 8.039 500,024 -0.16(-1.96%)
May 12, 2017 8.199 8.239 8.175 8.199 740,043 -0.01(-0.10%)
May 11, 2017 8.391 8.391 8.175 8.207 404,646 -0.22(-2.57%)
May 10, 2017 8.480 8.488 8.335 8.423 307,196 -0.06(-0.76%)
May 09, 2017 8.608 8.608 8.351 8.488 471,752 -0.17(-1.94%)
May 08, 2017 8.608 8.704 8.536 8.656 146,638 +0.05(+0.56%)
May 05, 2017 8.568 8.688 8.496 8.608 219,842 +0.05(+0.56%)
May 04, 2017 8.616 8.616 8.456 8.560 236,297 -0.06(-0.65%)
May 03, 2017 8.656 8.696 8.576 8.616 211,434 -0.04(-0.46%)
May 02, 2017 8.712 8.728 8.624 8.656 140,269 -0.04(-0.46%)
May 01, 2017 8.736 8.776 8.616 8.696 169,265 -0.04(-0.46%)
Apr 28, 2017 8.808 8.808 8.696 8.736 183,752 -0.07(-0.82%)
Apr 27, 2017 8.872 8.928 8.784 8.808 170,209 -0.06(-0.63%)
Apr 26, 2017 8.848 8.904 8.816 8.864 160,646 +0.01(+0.09%)
Apr 25, 2017 8.824 8.936 8.816 8.856 199,048 +0.02(+0.27%)
Apr 24, 2017 8.920 8.920 8.696 8.832 193,801 -0.02(-0.27%)
Apr 21, 2017 8.864 8.920 8.832 8.856 142,431 -0.02(-0.27%)
Apr 20, 2017 8.912 8.912 8.816 8.880 185,600 +0.01(+0.09%)
Apr 19, 2017 8.904 8.912 8.832 8.872 169,692 -0.02(-0.27%)
Apr 18, 2017 8.824 8.912 8.808 8.896 177,344 +0.06(+0.63%)
Apr 17, 2017 8.928 8.929 8.776 8.840 185,206 -0.03(-0.36%)
Apr 13, 2017 8.824 8.928 8.800 8.872 207,675 +0.03(+0.36%)
Apr 12, 2017 8.848 8.936 8.840 8.840 191,202 -0.02(-0.27%)
Apr 11, 2017 8.760 8.896 8.760 8.864 182,944 +0.09(+1.00%)
Apr 10, 2017 8.824 8.837 8.744 8.776 98,947 -0.03(-0.36%)
Apr 07, 2017 8.728 8.816 8.680 8.808 152,013 +0.10(+1.20%)
Apr 06, 2017 8.632 8.744 8.632 8.704 274,182 +0.01(+0.09%)
Apr 05, 2017 8.832 8.888 8.624 8.696 268,258 -0.10(-1.18%)
Apr 04, 2017 8.800 8.808 8.696 8.800 211,848 +0.02(+0.27%)
Apr 03, 2017 8.952 8.952 8.744 8.776 203,537 -0.18(-1.97%)
Mar 31, 2017 8.776 8.952 8.737 8.952 346,276 +0.19(+2.20%)
Mar 30, 2017 8.760 8.784 8.704 8.760 142,753 -0.01(-0.09%)
Mar 29, 2017 8.656 8.768 8.640 8.768 209,761 +0.13(+1.55%)
Mar 28, 2017 8.602 8.650 8.555 8.634 176,176 +0.02(+0.28%)
Mar 27, 2017 8.602 8.650 8.555 8.610 151,983 +0.01(+0.09%)
Mar 24, 2017 8.650 8.705 8.578 8.602 168,753 -0.06(-0.64%)
Mar 23, 2017 8.483 8.666 8.452 8.658 278,051 +0.17(+1.96%)
Mar 22, 2017 8.515 8.555 8.404 8.491 231,894 -0.05(-0.56%)
Mar 21, 2017 8.563 8.618 8.515 8.539 203,043 -0.06(-0.65%)
Mar 20, 2017 8.515 8.598 8.468 8.594 311,625 +0.10(+1.21%)
Mar 17, 2017 8.428 8.507 8.404 8.491 547,538 +0.06(+0.66%)
Mar 16, 2017 8.404 8.475 8.404 8.436 217,909 +0.00(+0.00%)
Mar 15, 2017 8.357 8.468 8.317 8.436 264,995 +0.14(+1.72%)
Mar 14, 2017 8.357 8.396 8.258 8.293 209,054 -0.06(-0.66%)
Mar 13, 2017 8.404 8.416 8.317 8.349 286,328 -0.06(-0.66%)
Mar 10, 2017 8.404 8.452 8.333 8.404 534,749 +0.00(+0.00%)
Mar 09, 2017 8.515 8.515 8.365 8.404 490,417 -0.15(-1.76%)
Mar 08, 2017 8.634 8.673 8.515 8.555 295,967 -0.08(-0.92%)
Mar 07, 2017 8.689 8.689 8.586 8.634 246,258 +0.02(+0.28%)
Mar 06, 2017 8.673 8.689 8.555 8.610 322,268 -0.10(-1.09%)
Mar 03, 2017 8.951 8.951 8.642 8.705 463,377 -0.20(-2.22%)
Mar 02, 2017 8.974 9.022 8.887 8.903 265,392 -0.09(-0.97%)
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.