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

Farmland Partners Inc (NY: FPI )

11.21 +0.09 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2014 9.731 9.908 9.590 9.672 163,985 +0.44(+4.80%)
Jun 27, 2014 9.450 9.524 9.229 9.229 30,761 -0.15(-1.57%)
Jun 26, 2014 9.317 9.546 9.266 9.376 29,034 +0.06(+0.63%)
Jun 25, 2014 9.295 9.339 9.229 9.317 37,933 +0.08(+0.88%)
Jun 24, 2014 9.295 9.376 9.229 9.236 39,806 +0.01(+0.08%)
Jun 23, 2014 9.229 9.458 9.192 9.229 83,095 +0.18(+2.04%)
Jun 20, 2014 9.642 9.760 9.044 9.044 147,798 -0.74(-7.55%)
Jun 19, 2014 9.952 9.952 9.672 9.782 26,580 +0.00(+0.00%)
Jun 18, 2014 9.871 9.891 9.686 9.782 29,191 -0.11(-1.12%)
Jun 17, 2014 9.768 9.893 9.664 9.893 49,803 +0.11(+1.13%)
Jun 16, 2014 9.854 9.893 9.760 9.782 25,419 -0.07(-0.67%)
Jun 13, 2014 10.02 10.02 9.709 9.849 25,328 +0.03(+0.30%)
Jun 12, 2014 9.671 9.952 9.658 9.819 45,450 +0.10(+0.99%)
Jun 11, 2014 9.672 9.760 9.650 9.723 20,556 +0.12(+1.23%)
Jun 10, 2014 9.605 9.782 9.576 9.605 30,565 -0.10(-1.06%)
Jun 06, 2014 9.664 9.782 9.613 9.709 36,362 +0.04(+0.46%)
Jun 05, 2014 9.672 9.672 9.635 9.664 81,415 +0.00(+0.00%)
Jun 04, 2014 9.686 9.709 9.598 9.664 20,879 -0.04(-0.38%)
Jun 03, 2014 9.709 9.841 9.613 9.701 33,791 +0.04(+0.46%)
Jun 02, 2014 9.709 9.709 9.598 9.657 26,150 -0.01(-0.15%)
May 30, 2014 9.642 9.672 9.509 9.672 30,590 +0.16(+1.71%)
May 29, 2014 9.672 9.672 9.450 9.509 22,324 +0.05(+0.55%)
May 28, 2014 9.517 9.657 9.450 9.458 30,619 -0.00(-0.00%)
May 27, 2014 9.701 9.701 9.458 9.458 19,611 -0.15(-1.54%)
May 23, 2014 9.686 9.605 9.605 9.605 19,233 +0.24(+2.53%)
May 22, 2014 9.369 9.509 9.266 9.369 21,066 +0.15(+1.65%)
May 21, 2014 9.118 9.332 9.118 9.217 9,577 -0.15(-1.62%)
May 20, 2014 9.155 9.413 9.147 9.369 17,456 +0.36(+4.02%)
May 19, 2014 9.074 9.088 8.719 9.007 34,227 -0.10(-1.05%)
May 16, 2014 9.284 9.284 9.088 9.103 20,196 -0.10(-1.12%)
May 15, 2014 9.229 9.455 9.140 9.206 61,139 -0.04(-0.48%)
May 14, 2014 9.259 9.347 9.251 9.251 5,021 -0.03(-0.29%)
May 13, 2014 9.236 9.502 9.236 9.278 16,890 +0.04(+0.46%)
May 12, 2014 9.709 9.709 9.214 9.236 42,027 -0.43(-4.43%)
May 09, 2014 9.782 9.782 9.605 9.664 14,927 -0.12(-1.21%)
May 08, 2014 10.08 10.08 9.782 9.782 45,916 +0.07(+0.68%)
May 07, 2014 9.856 9.856 9.709 9.716 10,983 +0.10(+1.00%)
May 06, 2014 10.04 10.04 9.598 9.620 37,669 -0.41(-4.05%)
May 05, 2014 10.11 10.19 9.908 10.03 15,776 -0.16(-1.59%)
May 02, 2014 10.23 10.23 9.967 10.19 9,930 -0.06(-0.54%)
May 01, 2014 10.31 10.31 10.19 10.24 25,450 -0.07(-0.68%)
Apr 30, 2014 10.30 10.34 10.08 10.31 74,673 +0.13(+1.31%)
Apr 29, 2014 10.19 10.19 10.00 10.18 46,582 +0.14(+1.40%)
Apr 28, 2014 10.11 10.11 9.967 10.04 64,582 -0.08(-0.77%)
Apr 25, 2014 9.952 10.13 9.856 10.12 36,219 +0.26(+2.66%)
Apr 24, 2014 9.960 9.960 9.856 9.856 34,801 -0.07(-0.74%)
Apr 23, 2014 10.07 10.07 9.857 9.930 47,096 +0.00(+0.00%)
Apr 22, 2014 9.930 9.967 9.893 9.930 31,201 +0.04(+0.37%)
Apr 21, 2014 10.00 10.04 9.893 9.893 155,727 -0.04(-0.37%)
Apr 17, 2014 9.952 9.930 9.930 9.930 111,066 +0.07(+0.75%)
Apr 16, 2014 9.745 9.908 9.709 9.856 58,888 +0.11(+1.14%)
Apr 15, 2014 9.635 9.805 9.635 9.745 102,720 +0.07(+0.76%)
Apr 14, 2014 9.635 9.709 9.598 9.672 122,479 +0.09(+0.92%)
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.