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

Farmland Partners Inc (NY: FPI )

11.03 -0.18 (-1.61%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 6, 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 (%)
Sep 30, 2014 8.062 8.136 8.047 8.121 54,044 +0.00(+0.00%)
Sep 29, 2014 8.188 8.262 8.056 8.121 34,131 -0.14(-1.70%)
Sep 26, 2014 8.357 8.372 8.136 8.262 26,324 +0.01(+0.09%)
Sep 25, 2014 8.136 8.276 8.121 8.254 21,755 +0.11(+1.36%)
Sep 24, 2014 8.225 8.321 8.116 8.143 79,947 -0.05(-0.63%)
Sep 23, 2014 8.202 8.284 8.129 8.195 52,716 -0.10(-1.16%)
Sep 22, 2014 8.542 8.564 8.195 8.291 57,880 -0.24(-2.77%)
Sep 19, 2014 8.535 8.594 8.424 8.527 79,217 +0.07(+0.79%)
Sep 18, 2014 8.239 8.712 8.239 8.461 117,287 +0.16(+1.96%)
Sep 17, 2014 8.520 8.557 8.225 8.298 90,123 -0.22(-2.60%)
Sep 16, 2014 8.638 8.638 8.490 8.520 90,123 -0.12(-1.37%)
Sep 15, 2014 8.653 8.668 8.564 8.638 37,449 +0.01(+0.09%)
Sep 12, 2014 8.638 8.704 8.594 8.631 74,474 -0.01(-0.09%)
Sep 11, 2014 8.697 8.712 8.564 8.638 90,400 -0.01(-0.17%)
Sep 10, 2014 8.564 8.704 8.564 8.653 94,643 +0.09(+1.03%)
Sep 09, 2014 8.638 8.645 8.549 8.564 27,185 -0.02(-0.26%)
Sep 08, 2014 8.609 8.749 8.527 8.586 52,783 -0.01(-0.17%)
Sep 05, 2014 8.616 8.616 8.601 8.601 16,512 -0.01(-0.17%)
Sep 04, 2014 8.675 8.675 8.572 8.616 52,094 -0.10(-1.10%)
Sep 03, 2014 8.712 8.749 8.498 8.712 80,855 +0.00(+0.00%)
Sep 02, 2014 8.601 8.712 8.517 8.712 52,078 +0.16(+1.81%)
Aug 29, 2014 8.734 8.557 8.557 8.557 53,230 -0.16(-1.86%)
Aug 28, 2014 8.815 8.830 8.638 8.719 74,160 -0.08(-0.92%)
Aug 27, 2014 8.564 8.815 8.481 8.800 78,322 +0.30(+3.56%)
Aug 26, 2014 8.586 8.638 8.424 8.498 59,650 -0.09(-1.03%)
Aug 25, 2014 8.830 8.830 8.520 8.586 64,627 -0.24(-2.68%)
Aug 22, 2014 8.483 8.845 8.483 8.823 194,858 +0.39(+4.64%)
Aug 21, 2014 8.269 8.756 8.247 8.431 128,770 +0.24(+2.88%)
Aug 20, 2014 8.328 8.328 8.121 8.195 74,081 -0.04(-0.54%)
Aug 19, 2014 8.431 8.450 8.217 8.239 67,972 -0.12(-1.41%)
Aug 18, 2014 8.055 8.402 7.974 8.357 97,144 +0.35(+4.43%)
Aug 15, 2014 7.937 8.062 7.811 8.003 136,078 +0.21(+2.65%)
Aug 14, 2014 7.937 8.047 7.538 7.796 260,746 -0.25(-3.12%)
Aug 13, 2014 7.974 8.173 7.900 8.047 51,400 +0.15(+1.87%)
Aug 12, 2014 8.114 8.121 7.538 7.900 165,902 -0.16(-1.92%)
Aug 11, 2014 8.180 8.180 8.040 8.055 47,439 +0.04(+0.55%)
Aug 08, 2014 8.055 8.269 8.047 8.011 149,818 +0.03(+0.37%)
Aug 07, 2014 8.011 8.033 7.937 7.981 51,092 +0.04(+0.46%)
Aug 06, 2014 7.900 8.025 7.892 7.944 102,341 +0.04(+0.47%)
Aug 05, 2014 8.166 8.166 7.885 7.907 103,928 -0.21(-2.64%)
Aug 04, 2014 7.988 8.278 7.981 8.121 148,987 +0.15(+1.85%)
Aug 01, 2014 8.749 8.749 7.959 7.974 415,141 -0.75(-8.63%)
Jul 31, 2014 8.874 8.874 8.564 8.727 377,626 -0.16(-1.75%)
Jul 30, 2014 8.919 8.919 8.860 8.882 294,887 +0.01(+0.17%)
Jul 29, 2014 8.860 8.926 8.852 8.867 183,701 +0.00(+0.00%)
Jul 28, 2014 8.926 8.926 8.830 8.867 484,004 -0.04(-0.50%)
Jul 25, 2014 8.933 8.985 8.823 8.911 2,196,790 -0.44(-4.66%)
Jul 24, 2014 9.694 9.694 9.317 9.347 164,160 -0.29(-2.99%)
Jul 23, 2014 9.841 10.02 9.487 9.635 168,852 -0.43(-4.26%)
Jul 22, 2014 10.04 10.12 9.878 10.06 40,143 +0.13(+1.34%)
Jul 21, 2014 10.09 10.14 9.908 9.930 20,192 -0.04(-0.43%)
Jul 18, 2014 10.04 10.04 9.827 9.973 30,723 -0.06(-0.60%)
Jul 17, 2014 9.856 10.05 9.827 10.03 33,011 +0.20(+2.07%)
Jul 16, 2014 9.768 9.925 9.746 9.830 16,569 -0.08(-0.85%)
Jul 15, 2014 10.19 10.30 9.686 9.914 37,555 -0.02(-0.19%)
Jul 14, 2014 9.901 9.937 9.819 9.933 36,366 +0.10(+1.00%)
Jul 11, 2014 9.738 9.923 9.738 9.835 15,661 +0.11(+1.15%)
Jul 10, 2014 9.709 9.960 9.598 9.723 28,144 -0.06(-0.60%)
Jul 09, 2014 9.797 9.856 9.745 9.782 18,634 +0.02(+0.23%)
Jul 08, 2014 9.679 9.782 9.679 9.760 16,234 +0.04(+0.38%)
Jul 07, 2014 9.760 9.819 9.679 9.723 55,093 +0.02(+0.23%)
Jul 03, 2014 9.864 9.701 9.701 9.701 13,002 -0.07(-0.68%)
Jul 02, 2014 9.893 9.945 9.672 9.768 40,565 -0.02(-0.23%)
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.