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 +0.22 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jan 29, 2021 9.512 9.950 9.336 9.596 236,580 +0.00(+0.00%)
Jan 28, 2021 10.02 10.14 9.587 9.596 325,324 -0.37(-3.73%)
Jan 27, 2021 10.11 10.44 9.829 9.968 442,364 -0.12(-1.20%)
Jan 26, 2021 11.15 11.17 10.06 10.09 500,923 -1.00(-8.98%)
Jan 25, 2021 10.78 11.11 10.36 11.09 551,406 +0.79(+7.69%)
Jan 22, 2021 10.24 10.39 10.02 10.29 315,440 +0.15(+1.47%)
Jan 21, 2021 9.903 10.22 9.615 10.15 264,433 +0.26(+2.64%)
Jan 20, 2021 9.866 9.941 9.643 9.885 214,440 -0.06(-0.56%)
Jan 19, 2021 9.661 10.02 9.568 9.941 401,746 +0.37(+3.89%)
Jan 15, 2021 9.280 9.596 9.131 9.568 360,242 +0.35(+3.84%)
Jan 14, 2021 8.842 9.224 8.842 9.215 166,038 +0.40(+4.54%)
Jan 13, 2021 8.693 8.824 8.619 8.814 133,006 +0.12(+1.39%)
Jan 12, 2021 8.842 8.842 8.582 8.693 199,842 -0.11(-1.27%)
Jan 11, 2021 8.544 8.824 8.442 8.805 208,052 +0.28(+3.28%)
Jan 08, 2021 8.554 8.600 8.330 8.526 150,844 +0.01(+0.11%)
Jan 07, 2021 8.423 8.526 8.200 8.516 225,057 +0.19(+2.23%)
Jan 06, 2021 8.098 8.484 8.090 8.330 164,016 +0.28(+3.47%)
Jan 05, 2021 7.865 8.265 7.865 8.051 192,692 +0.18(+2.25%)
Jan 04, 2021 8.116 8.191 7.874 7.874 147,147 -0.22(-2.76%)
Dec 31, 2020 8.098 8.098 8.098 193,195 +0.13(+1.64%)
Dec 30, 2020 7.911 8.107 7.902 7.967 193,195 +0.03(+0.35%)
Dec 29, 2020 8.041 8.124 7.791 7.939 247,249 -0.05(-0.58%)
Dec 28, 2020 7.976 8.087 7.893 7.986 169,077 +0.07(+0.94%)
Dec 24, 2020 7.875 7.944 7.801 7.912 78,349 +0.04(+0.47%)
Dec 23, 2020 7.838 7.986 7.838 7.875 153,441 +0.12(+1.55%)
Dec 22, 2020 7.819 7.875 7.727 7.754 185,260 -0.06(-0.83%)
Dec 21, 2020 7.930 7.939 7.791 7.819 244,836 -0.11(-1.40%)
Dec 18, 2020 7.949 8.078 7.865 7.930 322,909 -0.03(-0.35%)
Dec 17, 2020 8.115 8.189 7.958 7.958 266,350 -0.06(-0.69%)
Dec 16, 2020 8.254 8.356 8.004 8.013 248,281 -0.25(-3.02%)
Dec 15, 2020 7.921 8.300 7.838 8.263 186,352 +0.37(+4.69%)
Dec 14, 2020 7.995 8.134 7.838 7.893 181,406 -0.06(-0.70%)
Dec 11, 2020 7.856 7.958 7.791 7.949 89,697 +0.09(+1.18%)
Dec 10, 2020 7.801 7.921 7.717 7.856 150,167 +0.07(+0.95%)
Dec 09, 2020 7.912 7.995 7.727 7.782 219,132 -0.13(-1.64%)
Dec 08, 2020 7.754 7.986 7.754 7.912 288,325 +0.13(+1.66%)
Dec 07, 2020 7.625 7.856 7.449 7.782 225,772 +0.16(+2.06%)
Dec 04, 2020 7.588 7.764 7.557 7.625 183,716 +0.20(+2.74%)
Dec 03, 2020 7.384 7.495 7.319 7.421 137,586 +0.05(+0.63%)
Dec 02, 2020 7.384 7.504 7.366 7.375 185,925 -0.05(-0.62%)
Dec 01, 2020 7.486 7.523 7.347 7.421 208,422 +0.04(+0.50%)
Nov 30, 2020 7.560 7.569 7.356 7.384 217,595 -0.19(-2.45%)
Nov 27, 2020 7.754 7.754 7.486 7.569 98,666 -0.18(-2.27%)
Nov 25, 2020 7.690 7.838 7.551 7.745 198,522 +0.06(+0.72%)
Nov 24, 2020 7.828 7.893 7.634 7.690 167,635 -0.08(-1.07%)
Nov 23, 2020 7.625 7.958 7.597 7.773 205,547 +0.18(+2.31%)
Nov 20, 2020 7.477 7.745 7.477 7.597 235,805 +0.09(+1.23%)
Nov 19, 2020 7.107 7.569 7.107 7.504 241,882 +0.35(+4.92%)
Nov 18, 2020 7.736 7.810 7.134 7.153 399,015 -0.58(-7.54%)
Nov 17, 2020 7.588 7.828 7.551 7.736 237,567 +0.15(+1.95%)
Nov 16, 2020 7.264 7.634 7.245 7.588 262,012 +0.45(+6.36%)
Nov 13, 2020 6.949 7.162 6.894 7.134 183,608 +0.24(+3.49%)
Nov 12, 2020 7.060 7.079 6.847 6.894 151,049 -0.19(-2.61%)
Nov 11, 2020 6.801 7.088 6.736 7.079 228,963 +0.35(+5.23%)
Nov 10, 2020 6.505 6.764 6.487 6.727 189,460 +0.29(+4.45%)
Nov 09, 2020 6.274 6.570 6.228 6.440 282,752 +0.31(+5.14%)
Nov 06, 2020 6.246 6.274 6.107 6.126 165,777 -0.11(-1.78%)
Nov 05, 2020 6.181 6.302 6.181 6.237 105,009 +0.08(+1.35%)
Nov 04, 2020 6.079 6.200 6.079 6.153 102,752 +0.03(+0.45%)
Nov 03, 2020 6.098 6.149 6.061 6.126 109,072 +0.11(+1.85%)
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.