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

Farmland Partners Inc (NY: FPI )

11.18 -0.19 (-1.72%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 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 (%)
Jul 31, 2019 5.416 5.558 5.402 5.478 149,714 +0.06(+1.15%)
Jul 30, 2019 5.353 5.469 5.353 5.416 150,189 +0.03(+0.50%)
Jul 29, 2019 5.380 5.433 5.353 5.389 82,740 +0.00(+0.00%)
Jul 26, 2019 5.371 5.460 5.353 5.389 105,420 +0.03(+0.50%)
Jul 25, 2019 5.567 5.567 5.358 5.362 127,605 -0.20(-3.53%)
Jul 24, 2019 5.451 5.585 5.442 5.558 107,192 +0.08(+1.46%)
Jul 23, 2019 5.514 5.540 5.451 5.478 81,344 -0.04(-0.65%)
Jul 22, 2019 5.540 5.585 5.451 5.514 75,526 -0.04(-0.64%)
Jul 19, 2019 5.638 5.656 5.522 5.549 119,566 -0.12(-2.04%)
Jul 18, 2019 5.710 5.736 5.651 5.665 89,368 -0.08(-1.40%)
Jul 17, 2019 5.763 5.781 5.665 5.745 125,017 -0.01(-0.15%)
Jul 16, 2019 5.727 5.861 5.674 5.754 87,541 +0.03(+0.47%)
Jul 15, 2019 5.852 5.857 5.691 5.727 121,862 -0.10(-1.68%)
Jul 12, 2019 5.754 5.914 5.721 5.825 125,067 +0.06(+1.08%)
Jul 11, 2019 5.834 5.897 5.683 5.763 134,591 -0.06(-1.07%)
Jul 10, 2019 5.897 5.923 5.807 5.825 75,469 -0.06(-1.06%)
Jul 09, 2019 5.923 5.932 5.799 5.888 88,546 -0.04(-0.75%)
Jul 08, 2019 5.986 6.039 5.839 5.932 91,762 -0.08(-1.33%)
Jul 05, 2019 6.101 6.101 5.861 6.012 216,903 -0.14(-2.32%)
Jul 03, 2019 6.235 6.297 6.155 6.155 80,609 -0.07(-1.14%)
Jul 02, 2019 6.217 6.235 6.137 6.226 171,569 +0.01(+0.14%)
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.