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

Farmland Partners Inc (NY: FPI )

10.96 -0.25 (-2.23%)
Official Closing Price Updated: 7:00 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, 2019 5.888 6.050 5.879 5.996 224,265 +0.20(+3.41%)
Sep 27, 2019 5.781 5.825 5.727 5.799 133,824 +0.08(+1.40%)
Sep 26, 2019 5.772 5.852 5.701 5.718 150,476 -0.04(-0.62%)
Sep 25, 2019 5.603 5.781 5.576 5.754 211,199 +0.17(+3.03%)
Sep 24, 2019 5.665 5.665 5.567 5.585 215,363 -0.09(-1.57%)
Sep 23, 2019 5.888 5.914 5.612 5.674 180,611 -0.21(-3.63%)
Sep 20, 2019 5.825 5.888 5.790 5.888 474,000 +0.06(+1.07%)
Sep 19, 2019 5.834 5.950 5.816 5.825 156,173 -0.01(-0.15%)
Sep 18, 2019 5.986 6.027 5.763 5.834 155,433 -0.13(-2.24%)
Sep 17, 2019 6.128 6.141 5.950 5.968 100,786 -0.15(-2.47%)
Sep 16, 2019 6.173 6.244 6.061 6.119 200,979 -0.03(-0.43%)
Sep 13, 2019 6.253 6.262 6.110 6.146 113,279 -0.10(-1.57%)
Sep 12, 2019 6.271 6.271 6.093 6.244 137,704 +0.00(+0.00%)
Sep 11, 2019 6.128 6.262 6.110 6.244 187,957 +0.12(+1.89%)
Sep 10, 2019 5.897 6.199 5.897 6.128 236,138 +0.23(+3.93%)
Sep 09, 2019 5.745 5.905 5.745 5.897 132,530 +0.17(+2.95%)
Sep 06, 2019 5.843 5.843 5.718 5.727 69,606 -0.09(-1.53%)
Sep 05, 2019 5.807 5.995 5.790 5.816 315,672 +0.01(+0.15%)
Sep 04, 2019 5.620 5.852 5.603 5.807 260,102 +0.21(+3.82%)
Sep 03, 2019 5.380 5.612 5.380 5.594 135,546 +0.22(+4.15%)
Aug 30, 2019 5.540 5.638 5.371 5.371 222,517 -0.17(-3.05%)
Aug 29, 2019 5.594 5.594 5.514 5.540 79,291 -0.01(-0.16%)
Aug 28, 2019 5.505 5.612 5.442 5.549 74,454 +0.04(+0.65%)
Aug 27, 2019 5.727 5.727 5.505 5.514 187,410 -0.17(-2.98%)
Aug 26, 2019 5.585 5.701 5.533 5.683 207,889 +0.12(+2.24%)
Aug 23, 2019 5.674 5.736 5.522 5.558 120,127 -0.11(-1.89%)
Aug 22, 2019 5.692 5.781 5.652 5.665 74,500 -0.04(-0.78%)
Aug 21, 2019 5.754 5.763 5.652 5.710 107,600 -0.04(-0.77%)
Aug 20, 2019 5.674 5.772 5.665 5.754 47,233 +0.07(+1.25%)
Aug 19, 2019 5.745 5.870 5.656 5.683 99,159 -0.02(-0.31%)
Aug 16, 2019 5.612 5.727 5.558 5.701 67,810 +0.11(+1.91%)
Aug 15, 2019 5.612 5.647 5.478 5.594 105,815 -0.01(-0.16%)
Aug 14, 2019 5.692 5.754 5.540 5.603 89,262 -0.14(-2.48%)
Aug 13, 2019 5.745 5.870 5.683 5.745 144,216 +0.02(+0.31%)
Aug 12, 2019 5.718 5.772 5.710 5.727 99,325 +0.02(+0.31%)
Aug 09, 2019 5.656 5.763 5.612 5.710 216,679 +0.05(+0.95%)
Aug 08, 2019 5.620 5.772 5.433 5.656 167,672 +0.07(+1.28%)
Aug 07, 2019 5.202 5.861 5.144 5.585 522,546 +0.47(+9.23%)
Aug 06, 2019 5.309 5.344 5.104 5.113 278,925 -0.18(-3.37%)
Aug 05, 2019 5.255 5.335 5.255 5.291 226,590 -0.04(-0.83%)
Aug 02, 2019 5.398 5.424 5.300 5.335 134,273 -0.06(-1.16%)
Aug 01, 2019 5.522 5.522 5.389 5.398 122,476 -0.08(-1.46%)
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.