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

Farmland Partners Inc (NY: FPI )

11.37 -0.11 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 5.421 5.554 5.412 5.474 191,433 +0.00(+0.00%)
May 30, 2019 5.412 5.554 5.412 5.474 185,905 +0.04(+0.65%)
May 29, 2019 5.527 5.607 5.412 5.439 161,582 -0.12(-2.23%)
May 28, 2019 5.351 5.634 5.351 5.563 1,416,061 +0.19(+3.62%)
May 24, 2019 5.306 5.412 5.289 5.368 194,825 +0.10(+1.85%)
May 23, 2019 5.342 5.474 5.244 5.271 222,721 -0.10(-1.81%)
May 22, 2019 5.501 5.519 5.333 5.368 188,174 -0.14(-2.57%)
May 21, 2019 5.386 5.572 5.342 5.510 255,410 +0.17(+3.15%)
May 20, 2019 5.351 5.386 5.182 5.342 349,102 -0.04(-0.82%)
May 17, 2019 5.510 5.687 5.333 5.386 248,987 -0.17(-3.03%)
May 16, 2019 5.572 5.625 5.501 5.554 211,616 -0.04(-0.79%)
May 15, 2019 5.784 5.802 5.554 5.598 205,319 -0.18(-3.06%)
May 14, 2019 5.757 5.837 5.713 5.775 145,927 +0.02(+0.31%)
May 13, 2019 5.678 5.837 5.642 5.757 132,264 +0.03(+0.46%)
May 10, 2019 5.731 5.797 5.660 5.731 108,776 +0.01(+0.15%)
May 09, 2019 5.572 5.766 5.536 5.722 198,176 +0.11(+1.89%)
May 08, 2019 5.819 5.845 5.607 5.616 120,541 -0.18(-3.05%)
May 07, 2019 5.793 5.863 5.740 5.793 163,490 -0.05(-0.91%)
May 06, 2019 5.819 5.881 5.794 5.846 72,482 +0.00(+0.00%)
May 03, 2019 5.669 5.925 5.660 5.846 133,313 +0.16(+2.80%)
May 02, 2019 5.722 5.828 5.638 5.687 115,584 -0.04(-0.62%)
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.