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

Farmland Partners Inc (NY: FPI )

10.49 -0.07 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2016 8.596 8.658 8.449 8.604 1,328,229 -0.57(-6.17%)
Nov 29, 2016 9.123 9.270 9.084 9.169 164,466 +0.10(+1.11%)
Nov 28, 2016 9.216 9.270 9.038 9.069 253,273 -0.09(-1.01%)
Nov 25, 2016 9.084 9.177 9.022 9.162 144,717 +0.10(+1.11%)
Nov 23, 2016 9.061 9.061 9.061 0 +0.00(+0.00%)
Nov 22, 2016 9.014 9.061 8.829 9.061 268,073 +0.04(+0.43%)
Nov 21, 2016 9.216 9.254 9.014 9.022 272,373 -0.15(-1.69%)
Nov 18, 2016 9.038 9.185 8.883 9.177 291,941 +0.14(+1.54%)
Nov 17, 2016 8.813 9.061 8.805 9.038 249,834 +0.29(+3.37%)
Nov 16, 2016 8.751 8.906 8.736 8.743 204,786 +0.05(+0.62%)
Nov 15, 2016 8.519 8.743 8.441 8.689 148,320 +0.25(+2.94%)
Nov 14, 2016 8.364 8.472 8.271 8.441 101,018 +0.19(+2.35%)
Nov 11, 2016 8.101 8.317 8.077 8.248 163,579 +0.17(+2.11%)
Nov 10, 2016 7.907 8.077 7.814 8.077 177,691 +0.17(+2.15%)
Nov 09, 2016 7.961 7.966 7.837 7.907 132,429 -0.05(-0.68%)
Nov 08, 2016 8.008 8.023 7.938 7.961 48,218 -0.07(-0.87%)
Nov 07, 2016 8.186 8.201 7.923 8.031 167,288 +0.05(+0.68%)
Nov 04, 2016 7.845 8.077 7.783 7.977 236,775 +0.17(+2.18%)
Nov 03, 2016 8.015 8.170 7.744 7.806 331,982 -0.04(-0.49%)
Nov 02, 2016 8.000 8.039 7.837 7.845 182,479 -0.15(-1.94%)
Nov 01, 2016 8.263 8.263 7.992 8.000 112,319 -0.24(-2.91%)
Oct 31, 2016 8.194 8.248 8.155 8.240 67,415 +0.03(+0.38%)
Oct 28, 2016 8.201 8.248 8.147 8.209 96,873 +0.02(+0.19%)
Oct 27, 2016 8.395 8.395 8.139 8.194 80,758 -0.13(-1.58%)
Oct 26, 2016 8.434 8.441 8.294 8.325 83,928 -0.09(-1.10%)
Oct 25, 2016 8.372 8.511 8.327 8.418 141,320 +0.06(+0.74%)
Oct 24, 2016 8.317 8.387 8.294 8.356 104,748 +0.04(+0.47%)
Oct 21, 2016 8.294 8.382 8.271 8.317 118,732 +0.05(+0.56%)
Oct 20, 2016 8.248 8.329 8.170 8.271 118,615 +0.05(+0.66%)
Oct 19, 2016 8.186 8.263 8.132 8.217 109,152 +0.05(+0.57%)
Oct 18, 2016 8.116 8.271 8.085 8.170 67,100 +0.05(+0.57%)
Oct 17, 2016 8.093 8.170 8.039 8.124 89,956 +0.05(+0.58%)
Oct 14, 2016 8.209 8.286 8.070 8.077 216,735 -0.05(-0.67%)
Oct 13, 2016 8.132 8.232 8.085 8.132 223,785 +0.00(+0.00%)
Oct 12, 2016 8.194 8.194 8.070 8.132 96,315 +0.01(+0.10%)
Oct 11, 2016 8.224 8.410 8.093 8.124 173,215 -0.06(-0.76%)
Oct 10, 2016 8.217 8.302 8.031 8.186 108,645 -0.02(-0.19%)
Oct 07, 2016 8.434 8.450 8.201 8.201 115,913 -0.22(-2.58%)
Oct 06, 2016 8.434 8.465 8.356 8.418 132,938 -0.05(-0.55%)
Oct 05, 2016 8.511 8.534 8.395 8.465 237,541 +0.01(+0.09%)
Oct 04, 2016 8.712 8.712 8.418 8.457 181,326 -0.23(-2.67%)
Oct 03, 2016 8.674 8.790 8.534 8.689 211,492 +0.02(+0.18%)
Sep 30, 2016 8.767 8.898 8.650 8.674 128,677 -0.02(-0.18%)
Sep 29, 2016 8.705 8.743 8.600 8.689 157,158 -0.06(-0.71%)
Sep 28, 2016 8.767 8.798 8.604 8.751 187,657 -0.04(-0.46%)
Sep 27, 2016 8.730 8.860 8.654 8.791 144,898 +0.08(+0.97%)
Sep 26, 2016 8.592 8.726 8.539 8.707 193,189 +0.15(+1.70%)
Sep 23, 2016 8.631 8.669 8.500 8.562 180,571 -0.02(-0.18%)
Sep 22, 2016 8.439 8.608 8.377 8.577 266,187 +0.18(+2.19%)
Sep 21, 2016 8.340 8.439 8.232 8.393 165,174 +0.05(+0.55%)
Sep 20, 2016 8.408 8.431 8.286 8.347 150,666 +0.01(+0.09%)
Sep 19, 2016 8.278 8.408 8.278 8.340 208,192 +0.02(+0.28%)
Sep 16, 2016 8.324 8.914 8.240 8.317 405,170 +0.04(+0.46%)
Sep 15, 2016 8.363 8.493 8.246 8.278 236,785 -0.03(-0.37%)
Sep 14, 2016 8.255 8.401 8.255 8.309 210,932 +0.05(+0.65%)
Sep 13, 2016 8.041 8.347 7.934 8.255 532,602 +0.28(+3.45%)
Sep 12, 2016 8.424 8.500 7.957 7.980 1,295,608 -0.52(-6.13%)
Sep 09, 2016 8.699 8.699 8.462 8.500 193,511 -0.21(-2.46%)
Sep 08, 2016 8.768 8.838 8.692 8.715 102,284 -0.08(-0.87%)
Sep 07, 2016 8.868 8.945 8.768 8.791 953,482 -0.09(-1.03%)
Sep 06, 2016 8.960 8.960 8.883 8.883 87,605 -0.04(-0.43%)
Sep 02, 2016 8.891 8.922 8.922 8.922 79,916 +0.02(+0.17%)
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.