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

Farmland Partners Inc (NY: FPI )

11.02 -0.19 (-1.69%)
Streaming Delayed Price Updated: 1:32 PM 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, 2015 7.530 7.852 7.478 7.852 50,197 +0.38(+5.11%)
Sep 29, 2015 7.478 7.575 7.440 7.470 70,402 +0.05(+0.68%)
Sep 28, 2015 7.516 7.656 7.420 7.420 53,746 -0.10(-1.28%)
Sep 25, 2015 7.501 7.671 7.501 7.516 25,823 +0.01(+0.20%)
Sep 24, 2015 7.560 7.710 7.486 7.501 41,528 -0.13(-1.64%)
Sep 23, 2015 7.501 7.737 7.501 7.627 88,242 +0.17(+2.28%)
Sep 22, 2015 7.464 7.494 7.398 7.457 23,841 -0.03(-0.39%)
Sep 21, 2015 7.523 7.575 7.405 7.486 38,120 -0.01(-0.10%)
Sep 18, 2015 7.383 7.579 7.383 7.494 61,620 +0.10(+1.40%)
Sep 17, 2015 7.427 7.501 7.376 7.390 115,674 -0.04(-0.60%)
Sep 16, 2015 7.420 7.485 7.390 7.435 67,105 -0.04(-0.59%)
Sep 15, 2015 7.449 7.523 7.427 7.479 39,600 -0.01(-0.20%)
Sep 14, 2015 7.568 7.568 7.440 7.494 25,159 -0.03(-0.39%)
Sep 11, 2015 7.464 7.612 7.455 7.523 42,816 +0.02(+0.30%)
Sep 10, 2015 7.569 7.638 7.494 7.501 34,105 -0.13(-1.74%)
Sep 09, 2015 7.826 7.826 7.604 7.634 39,316 -0.12(-1.52%)
Sep 08, 2015 7.752 7.789 7.663 7.752 40,011 +0.06(+0.77%)
Sep 04, 2015 7.737 7.693 7.693 7.693 49,844 -0.10(-1.23%)
Sep 03, 2015 7.782 7.855 7.671 7.789 100,240 +0.13(+1.64%)
Sep 02, 2015 7.796 7.804 7.568 7.663 48,789 -0.08(-1.05%)
Sep 01, 2015 7.693 7.811 7.619 7.745 46,801 -0.06(-0.76%)
Aug 31, 2015 7.759 7.826 7.649 7.804 86,189 +0.11(+1.44%)
Aug 28, 2015 7.575 7.752 7.560 7.693 58,598 +0.07(+0.87%)
Aug 27, 2015 7.545 7.641 7.472 7.627 95,799 +0.17(+2.28%)
Aug 26, 2015 7.383 7.464 7.206 7.457 157,113 +0.18(+2.54%)
Aug 25, 2015 7.545 7.594 7.272 7.272 79,897 -0.11(-1.50%)
Aug 24, 2015 7.435 7.590 7.353 7.383 125,166 -0.31(-4.03%)
Aug 21, 2015 7.833 7.878 7.479 7.693 247,269 -0.21(-2.62%)
Aug 20, 2015 7.951 8.039 7.863 7.900 92,075 -0.07(-0.93%)
Aug 19, 2015 7.937 8.062 7.935 7.974 91,518 +0.02(+0.28%)
Aug 18, 2015 8.084 8.114 7.878 7.951 97,649 -0.07(-0.92%)
Aug 17, 2015 8.136 8.136 7.974 8.025 86,076 -0.08(-1.00%)
Aug 14, 2015 8.038 8.188 7.974 8.106 90,577 +0.13(+1.57%)
Aug 13, 2015 8.011 8.036 7.915 7.981 26,783 -0.01(-0.18%)
Aug 12, 2015 7.951 8.025 7.841 7.996 118,269 +0.03(+0.37%)
Aug 11, 2015 8.055 8.121 7.937 7.966 60,960 +0.01(+0.19%)
Aug 10, 2015 7.937 8.011 7.915 7.951 57,340 +0.04(+0.56%)
Aug 07, 2015 8.055 8.070 7.907 7.907 71,457 -0.08(-1.02%)
Aug 06, 2015 8.055 8.151 7.974 7.988 73,429 -0.06(-0.73%)
Aug 05, 2015 8.173 8.173 7.974 8.047 80,916 -0.07(-0.91%)
Aug 04, 2015 8.062 8.121 8.025 8.121 56,363 +0.10(+1.29%)
Aug 03, 2015 8.173 8.173 7.981 8.018 66,806 -0.10(-1.27%)
Jul 31, 2015 8.077 8.188 8.003 8.121 185,649 +0.07(+0.92%)
Jul 30, 2015 8.047 8.077 7.944 8.047 124,096 +0.07(+0.93%)
Jul 29, 2015 8.047 8.114 7.878 7.974 95,486 -0.10(-1.28%)
Jul 28, 2015 7.789 8.077 7.700 8.077 212,241 +0.32(+4.09%)
Jul 27, 2015 7.863 7.870 7.700 7.759 117,558 -0.12(-1.50%)
Jul 24, 2015 8.136 8.143 7.833 7.878 397,178 -0.27(-3.26%)
Jul 23, 2015 8.084 8.158 8.077 8.143 122,766 +0.01(+0.09%)
Jul 22, 2015 8.121 8.143 8.084 8.136 145,520 +0.01(+0.18%)
Jul 21, 2015 8.151 8.158 8.062 8.121 179,024 +0.00(+0.00%)
Jul 20, 2015 8.158 8.158 8.106 8.121 165,129 +0.00(+0.00%)
Jul 17, 2015 8.129 8.158 8.091 8.121 277,603 -0.04(-0.45%)
Jul 16, 2015 7.974 8.158 7.863 8.158 1,553,484 -0.11(-1.34%)
Jul 15, 2015 8.956 8.956 8.269 8.269 253,409 -0.86(-9.46%)
Jul 14, 2015 9.044 9.266 8.985 9.133 79,263 +0.09(+0.98%)
Jul 13, 2015 8.926 9.066 8.860 9.044 44,662 +0.18(+2.08%)
Jul 10, 2015 8.824 9.044 8.824 8.860 37,862 +0.00(+0.00%)
Jul 09, 2015 8.830 8.860 8.756 8.860 46,897 +0.04(+0.50%)
Jul 08, 2015 8.896 8.896 8.804 8.815 18,962 -0.08(-0.91%)
Jul 07, 2015 8.896 8.896 8.705 8.896 69,346 +0.04(+0.42%)
Jul 06, 2015 8.860 8.860 8.771 8.860 17,971 +0.00(+0.00%)
Jul 02, 2015 8.823 8.860 8.860 8.860 21,942 +0.00(+0.00%)
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.