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 (%)
May 29, 2020 6.344 6.390 6.198 6.289 202,302 +0.00(+0.00%)
May 28, 2020 6.444 6.461 6.253 6.289 189,345 -0.07(-1.15%)
May 27, 2020 6.390 6.426 6.298 6.362 177,358 +0.04(+0.58%)
May 26, 2020 6.371 6.408 6.289 6.326 220,038 +0.02(+0.29%)
May 22, 2020 6.162 6.308 6.125 6.308 142,621 +0.14(+2.22%)
May 21, 2020 6.162 6.253 6.125 6.171 176,005 -0.06(-1.02%)
May 20, 2020 6.125 6.244 6.071 6.235 188,463 +0.20(+3.32%)
May 19, 2020 6.034 6.216 5.989 6.034 120,589 -0.08(-1.34%)
May 18, 2020 5.970 6.171 5.970 6.116 171,174 +0.26(+4.52%)
May 15, 2020 5.724 5.925 5.697 5.852 139,439 +0.15(+2.56%)
May 14, 2020 5.569 5.706 5.405 5.706 126,063 +0.05(+0.81%)
May 13, 2020 5.515 5.706 5.507 5.660 111,740 +0.13(+2.31%)
May 12, 2020 5.834 5.952 5.524 5.533 117,989 -0.31(-5.30%)
May 11, 2020 5.925 6.125 5.834 5.843 171,606 -0.14(-2.29%)
May 08, 2020 6.244 6.244 5.925 5.979 251,452 +0.08(+1.39%)
May 07, 2020 6.034 6.171 5.834 5.897 152,296 -0.07(-1.22%)
May 06, 2020 5.870 6.080 5.815 5.970 112,396 +0.08(+1.39%)
May 05, 2020 5.925 6.034 5.870 5.888 98,119 +0.02(+0.31%)
May 04, 2020 5.815 5.879 5.752 5.870 80,291 -0.05(-0.92%)
May 01, 2020 5.815 5.952 5.752 5.925 89,302 -0.05(-0.91%)
Apr 30, 2020 6.043 6.121 5.916 5.979 101,403 -0.23(-3.67%)
Apr 29, 2020 6.189 6.289 6.093 6.207 173,379 +0.19(+3.18%)
Apr 28, 2020 6.189 6.216 6.016 6.016 175,931 -0.09(-1.49%)
Apr 27, 2020 5.888 6.116 5.840 6.107 194,826 +0.22(+3.72%)
Apr 24, 2020 5.642 5.925 5.624 5.888 77,783 +0.16(+2.87%)
Apr 23, 2020 5.542 5.861 5.542 5.724 90,999 +0.11(+1.95%)
Apr 22, 2020 5.597 5.624 5.405 5.615 161,926 +0.15(+2.84%)
Apr 21, 2020 5.378 5.469 5.206 5.460 163,043 +0.01(+0.17%)
Apr 20, 2020 5.515 5.679 5.337 5.451 110,579 -0.19(-3.39%)
Apr 17, 2020 5.542 5.724 5.540 5.642 105,868 +0.20(+3.69%)
Apr 16, 2020 5.496 5.551 5.278 5.442 200,821 -0.05(-1.00%)
Apr 15, 2020 5.715 5.773 5.378 5.496 137,212 -0.20(-3.52%)
Apr 14, 2020 5.733 5.952 5.660 5.697 124,636 +0.15(+2.80%)
Apr 13, 2020 5.834 5.938 5.533 5.542 162,176 -0.40(-6.75%)
Apr 09, 2020 5.433 5.989 5.356 5.943 273,284 +0.59(+11.07%)
Apr 08, 2020 5.360 5.414 5.232 5.351 183,381 +0.16(+3.16%)
Apr 07, 2020 5.487 5.524 5.168 5.186 227,278 -0.21(-3.89%)
Apr 06, 2020 5.414 5.460 5.214 5.396 275,566 +0.09(+1.72%)
Apr 03, 2020 5.378 5.387 5.022 5.305 162,149 -0.08(-1.52%)
Apr 02, 2020 5.287 5.460 5.095 5.387 163,460 +0.08(+1.55%)
Apr 01, 2020 5.296 5.442 5.205 5.305 143,749 -0.23(-4.12%)
Mar 31, 2020 5.515 5.597 5.296 5.533 186,609 -0.07(-1.30%)
Mar 30, 2020 5.253 5.642 5.217 5.606 187,292 +0.42(+8.20%)
Mar 27, 2020 5.389 5.588 5.172 5.181 189,901 -0.35(-6.37%)
Mar 26, 2020 5.081 5.606 5.047 5.533 202,738 +0.52(+10.47%)
Mar 25, 2020 5.154 5.280 4.837 5.009 205,885 -0.19(-3.65%)
Mar 24, 2020 5.425 5.479 4.919 5.199 198,128 -0.04(-0.69%)
Mar 23, 2020 5.443 5.452 4.882 5.235 282,003 -0.22(-3.98%)
Mar 20, 2020 5.108 5.488 5.018 5.452 410,549 +0.35(+6.91%)
Mar 19, 2020 4.611 5.389 4.566 5.099 290,152 +0.40(+8.46%)
Mar 18, 2020 5.479 5.488 4.647 4.702 285,836 -0.99(-17.33%)
Mar 17, 2020 5.316 5.940 5.200 5.687 364,089 +0.26(+4.83%)
Mar 16, 2020 5.217 5.588 5.018 5.425 322,514 -0.19(-3.38%)
Mar 13, 2020 5.190 5.615 4.647 5.615 463,085 +0.63(+12.70%)
Mar 12, 2020 4.973 5.353 4.973 4.982 335,234 -0.04(-0.72%)
Mar 11, 2020 5.353 5.353 4.977 5.018 223,441 -0.42(-7.81%)
Mar 10, 2020 5.425 5.542 5.289 5.443 111,398 +0.10(+1.86%)
Mar 09, 2020 5.425 5.434 5.285 5.344 235,463 -0.60(-10.05%)
Mar 06, 2020 5.588 5.949 5.470 5.940 278,050 +0.24(+4.29%)
Mar 05, 2020 5.678 5.832 5.597 5.696 98,763 -0.09(-1.56%)
Mar 04, 2020 5.741 5.823 5.651 5.787 73,059 +0.11(+1.91%)
Mar 03, 2020 5.705 5.841 5.660 5.678 112,545 -0.05(-0.79%)
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.