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

Farmland Partners Inc (NY: FPI )

10.78 -0.01 (-0.09%)
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 30, 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 (%)
Feb 28, 2018 6.418 6.468 6.292 6.292 355,352 -0.13(-1.96%)
Feb 27, 2018 6.359 6.434 6.309 6.418 353,202 +0.08(+1.19%)
Feb 26, 2018 6.309 6.409 6.284 6.342 393,040 +0.06(+0.93%)
Feb 23, 2018 6.141 6.342 6.133 6.284 223,933 +0.13(+2.04%)
Feb 22, 2018 6.158 245,598 +0.06(+0.96%)
Feb 21, 2018 6.208 6.259 6.100 6.100 317,708 -0.08(-1.22%)
Feb 20, 2018 6.242 6.284 6.158 6.175 316,767 -0.07(-1.07%)
Feb 16, 2018 6.242 6.242 6.242 0 +0.12(+1.91%)
Feb 15, 2018 6.049 6.200 6.033 6.125 320,294 +0.08(+1.24%)
Feb 14, 2018 6.100 6.192 5.982 6.049 679,899 -0.08(-1.23%)
Feb 13, 2018 6.225 6.267 6.108 6.125 419,598 -0.10(-1.61%)
Feb 12, 2018 6.367 6.376 6.104 6.225 669,711 -0.13(-1.98%)
Feb 09, 2018 6.175 6.384 6.083 6.351 750,469 +0.23(+3.83%)
Feb 08, 2018 6.200 6.217 6.095 6.116 369,886 -0.08(-1.35%)
Feb 07, 2018 6.217 6.259 6.192 6.200 440,489 -0.01(-0.13%)
Feb 06, 2018 6.334 6.501 6.175 6.208 938,674 -0.27(-4.11%)
Feb 05, 2018 6.694 6.694 6.426 6.475 403,932 -0.23(-3.39%)
Feb 02, 2018 6.719 6.744 6.652 6.702 519,127 -0.03(-0.50%)
Feb 01, 2018 6.819 6.819 6.719 6.735 371,334 -0.08(-1.23%)
Jan 31, 2018 6.786 6.853 6.777 6.819 280,163 +0.04(+0.62%)
Jan 30, 2018 6.861 6.861 6.761 6.777 255,819 -0.09(-1.34%)
Jan 29, 2018 6.911 6.953 6.819 6.869 459,010 -0.04(-0.61%)
Jan 26, 2018 7.020 7.037 6.886 6.911 262,869 -0.09(-1.31%)
Jan 25, 2018 7.028 7.028 6.920 7.003 234,598 -0.03(-0.36%)
Jan 24, 2018 7.112 7.114 7.020 7.028 222,195 -0.10(-1.41%)
Jan 23, 2018 7.079 7.129 6.995 7.129 286,862 +0.10(+1.43%)
Jan 22, 2018 6.986 7.087 6.920 7.028 397,719 +0.05(+0.72%)
Jan 19, 2018 6.986 7.012 6.953 6.978 337,349 -0.03(-0.48%)
Jan 18, 2018 7.053 7.070 6.978 7.012 359,621 -0.07(-0.95%)
Jan 17, 2018 7.162 7.183 7.053 7.079 399,954 -0.10(-1.40%)
Jan 16, 2018 7.338 7.354 7.166 7.179 338,193 -0.08(-1.04%)
Jan 12, 2018 7.254 7.254 7.254 0 -0.05(-0.69%)
Jan 11, 2018 7.237 7.346 7.204 7.304 180,933 +0.07(+0.92%)
Jan 10, 2018 7.277 7.237 289,504 -0.03(-0.35%)
Jan 09, 2018 7.346 7.371 7.237 7.263 183,205 -0.09(-1.25%)
Jan 08, 2018 7.221 7.446 7.162 7.355 353,270 +0.13(+1.85%)
Jan 05, 2018 7.288 7.313 7.129 7.221 306,410 -0.09(-1.26%)
Jan 04, 2018 7.330 7.380 7.254 7.313 249,135 +0.00(+0.00%)
Jan 03, 2018 7.321 7.363 7.237 7.313 306,975 +0.00(+0.00%)
Jan 02, 2018 7.254 7.371 7.212 7.313 277,846 +0.05(+0.69%)
Dec 29, 2017 7.263 7.263 7.263 0 -0.02(-0.26%)
Dec 28, 2017 7.273 7.347 7.224 7.281 312,828 +0.01(+0.11%)
Dec 27, 2017 7.331 7.397 7.215 7.273 289,555 -0.08(-1.12%)
Dec 26, 2017 7.331 7.422 7.323 7.356 233,870 +0.02(+0.34%)
Dec 22, 2017 7.347 7.380 7.281 7.331 246,246 -0.01(-0.11%)
Dec 21, 2017 7.405 7.422 7.298 7.339 423,664 -0.10(-1.33%)
Dec 20, 2017 7.504 7.541 7.380 7.438 282,677 -0.07(-0.88%)
Dec 19, 2017 7.718 7.817 7.496 7.504 370,753 -0.19(-2.47%)
Dec 18, 2017 7.817 7.982 7.652 7.694 458,140 -0.16(-2.00%)
Dec 15, 2017 7.529 7.850 7.529 7.850 3,127,183 +0.32(+4.27%)
Dec 14, 2017 7.471 7.562 7.413 7.529 435,702 +0.05(+0.66%)
Dec 13, 2017 7.479 7.603 7.471 7.479 432,455 -0.02(-0.33%)
Dec 12, 2017 7.422 7.554 7.397 7.504 337,755 +0.09(+1.22%)
Dec 11, 2017 7.323 7.578 7.323 7.413 533,353 +0.10(+1.35%)
Dec 08, 2017 7.290 7.380 7.248 7.314 206,673 +0.00(+0.00%)
Dec 07, 2017 7.306 7.430 7.215 182,999 +0.00(+0.00%)
Dec 06, 2017 7.372 7.380 7.306 7.306 216,271 -0.06(-0.78%)
Dec 05, 2017 7.463 7.488 7.347 7.364 251,720 -0.12(-1.54%)
Dec 04, 2017 7.438 7.578 7.438 7.479 363,683 +0.06(+0.78%)
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.