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

Farmland Partners Inc (NY: FPI )

11.19 +0.05 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 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%)
Nov 02, 2020 6.024 6.061 5.978 6.015 72,417 +0.06(+0.93%)
Oct 30, 2020 5.959 6.033 5.905 5.959 89,697 +0.02(+0.31%)
Oct 29, 2020 5.941 6.079 5.802 5.941 638,794 -0.03(-0.47%)
Oct 28, 2020 6.015 6.015 5.885 5.968 190,757 -0.08(-1.38%)
Oct 27, 2020 6.172 6.209 6.042 6.052 110,580 -0.13(-2.10%)
Oct 26, 2020 6.200 6.209 6.126 6.181 83,898 -0.08(-1.33%)
Oct 23, 2020 6.246 6.357 6.218 6.265 169,992 +0.01(+0.15%)
Oct 22, 2020 6.209 6.306 6.209 6.255 185,261 +0.04(+0.60%)
Oct 21, 2020 6.255 6.292 6.135 6.218 149,173 -0.03(-0.44%)
Oct 20, 2020 6.200 6.255 6.153 6.246 143,989 +0.08(+1.35%)
Oct 19, 2020 6.209 6.246 6.153 6.163 168,548 +0.03(+0.45%)
Oct 16, 2020 6.098 6.228 6.097 6.135 163,291 +0.04(+0.61%)
Oct 15, 2020 6.163 6.181 6.061 6.098 119,970 -0.07(-1.20%)
Oct 14, 2020 6.172 6.228 6.061 6.172 181,637 +0.00(+0.00%)
Oct 13, 2020 6.153 6.209 6.119 6.172 142,075 -0.02(-0.30%)
Oct 12, 2020 6.144 6.228 6.061 6.191 85,131 +0.05(+0.75%)
Oct 09, 2020 6.126 6.218 6.089 6.144 103,637 +0.08(+1.37%)
Oct 08, 2020 6.228 6.339 6.015 6.061 232,357 -0.14(-2.24%)
Oct 07, 2020 6.098 6.255 6.024 6.200 110,425 +0.11(+1.82%)
Oct 06, 2020 6.126 6.191 5.996 6.089 212,577 -0.04(-0.60%)
Oct 05, 2020 6.302 6.311 5.978 6.126 220,998 -0.20(-3.22%)
Oct 02, 2020 6.200 6.357 6.107 6.329 147,297 +0.07(+1.18%)
Oct 01, 2020 6.163 6.265 6.089 6.255 99,712 +0.09(+1.50%)
Sep 30, 2020 6.107 6.255 6.107 6.163 103,895 +0.10(+1.68%)
Sep 29, 2020 6.116 6.116 5.987 6.061 70,061 -0.05(-0.75%)
Sep 28, 2020 6.033 6.125 6.033 6.107 104,044 +0.09(+1.53%)
Sep 25, 2020 5.978 6.061 5.978 6.015 258,622 +0.01(+0.15%)
Sep 24, 2020 5.942 6.070 5.914 6.006 156,177 +0.08(+1.40%)
Sep 23, 2020 6.015 6.079 5.923 5.923 242,939 -0.12(-1.98%)
Sep 22, 2020 5.997 6.079 5.991 6.043 151,963 +0.06(+0.92%)
Sep 21, 2020 6.033 6.125 5.951 5.987 229,136 -0.12(-1.95%)
Sep 18, 2020 6.079 6.162 6.043 6.107 321,454 +0.06(+1.06%)
Sep 17, 2020 6.033 6.125 6.024 6.043 220,097 -0.03(-0.45%)
Sep 16, 2020 6.079 6.171 6.043 6.070 387,931 -0.01(-0.15%)
Sep 15, 2020 6.153 6.208 6.010 6.079 212,054 -0.03(-0.45%)
Sep 14, 2020 6.033 6.217 6.015 6.107 334,458 +0.14(+2.31%)
Sep 11, 2020 6.052 6.052 5.911 5.969 519,967 -0.08(-1.37%)
Sep 10, 2020 6.043 6.125 6.015 6.052 180,812 +0.01(+0.15%)
Sep 09, 2020 6.043 6.162 5.997 6.043 176,828 +0.04(+0.61%)
Sep 08, 2020 6.015 6.134 5.978 6.006 171,788 -0.06(-0.91%)
Sep 04, 2020 6.190 6.190 6.006 6.061 101,271 -0.08(-1.35%)
Sep 03, 2020 6.134 6.185 6.079 6.144 112,527 +0.01(+0.15%)
Sep 02, 2020 6.107 6.226 6.107 6.134 88,846 +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.