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

Farmland Partners Inc (NY: FPI )

10.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 29, 2016 8.329 8.405 8.000 8.291 115,018 +0.02(+0.27%)
Feb 26, 2016 8.125 8.412 8.034 8.268 233,561 +0.19(+2.34%)
Feb 25, 2016 8.004 8.079 7.951 8.079 65,781 +0.12(+1.52%)
Feb 24, 2016 7.883 7.996 7.754 7.958 79,917 -0.02(-0.28%)
Feb 23, 2016 7.905 7.981 7.731 7.981 110,373 +0.04(+0.48%)
Feb 22, 2016 7.996 8.019 7.860 7.943 37,328 -0.01(-0.10%)
Feb 19, 2016 7.928 8.019 7.913 7.951 45,027 +0.00(+0.00%)
Feb 18, 2016 7.928 8.004 7.754 7.951 54,125 +0.05(+0.57%)
Feb 17, 2016 7.860 7.913 7.716 7.905 76,300 +0.10(+1.26%)
Feb 16, 2016 7.799 7.942 7.664 7.807 43,779 +0.05(+0.68%)
Feb 12, 2016 7.890 7.754 7.754 7.754 65,036 -0.04(-0.49%)
Feb 11, 2016 7.754 7.845 7.607 7.792 43,720 -0.05(-0.58%)
Feb 10, 2016 7.905 8.011 7.830 7.837 51,931 -0.09(-1.15%)
Feb 09, 2016 7.883 8.042 7.781 7.928 74,316 -0.05(-0.57%)
Feb 08, 2016 8.034 8.034 7.762 7.973 71,006 -0.07(-0.85%)
Feb 05, 2016 7.996 8.094 7.886 8.042 57,414 -0.01(-0.09%)
Feb 04, 2016 7.588 8.079 7.588 8.049 102,714 +0.46(+6.08%)
Feb 03, 2016 7.754 7.754 7.565 7.588 180,017 -0.02(-0.30%)
Feb 02, 2016 7.943 8.019 7.565 7.610 173,233 -0.34(-4.28%)
Feb 01, 2016 7.943 8.102 7.928 7.951 121,116 +0.04(+0.48%)
Jan 29, 2016 7.890 7.958 7.769 7.913 101,444 +0.08(+0.97%)
Jan 28, 2016 7.845 7.912 7.701 7.837 53,187 +0.06(+0.78%)
Jan 27, 2016 7.845 7.935 7.610 7.777 131,901 -0.03(-0.39%)
Jan 26, 2016 7.663 7.928 7.641 7.807 75,307 +0.20(+2.58%)
Jan 25, 2016 7.716 7.951 7.573 7.610 116,640 -0.11(-1.37%)
Jan 22, 2016 7.951 7.973 7.701 7.716 100,288 -0.14(-1.83%)
Jan 21, 2016 7.792 7.860 7.588 7.860 57,364 +0.03(+0.39%)
Jan 20, 2016 7.799 7.868 7.338 7.830 183,825 -0.05(-0.67%)
Jan 19, 2016 7.951 8.094 7.792 7.883 61,743 -0.07(-0.86%)
Jan 15, 2016 8.208 7.951 7.951 7.951 78,520 -0.23(-2.87%)
Jan 14, 2016 8.087 8.185 7.877 8.185 50,377 +0.12(+1.50%)
Jan 13, 2016 8.087 8.087 7.951 8.064 32,123 +0.09(+1.14%)
Jan 12, 2016 8.193 8.193 7.951 7.973 28,230 -0.20(-2.41%)
Jan 11, 2016 8.147 8.185 8.043 8.170 44,173 +0.11(+1.41%)
Jan 08, 2016 8.261 8.293 8.026 8.057 28,384 -0.09(-1.11%)
Jan 07, 2016 8.238 8.314 8.140 8.147 16,103 -0.17(-2.00%)
Jan 06, 2016 8.276 8.420 8.276 8.314 31,484 -0.05(-0.54%)
Jan 05, 2016 8.132 8.458 8.072 8.359 47,109 +0.20(+2.50%)
Jan 04, 2016 8.178 8.284 8.084 8.155 38,961 -0.14(-1.73%)
Dec 31, 2015 8.170 8.299 8.299 8.299 82,353 +0.15(+1.86%)
Dec 30, 2015 8.306 8.352 8.094 8.147 47,307 -0.13(-1.58%)
Dec 29, 2015 8.353 8.398 8.098 8.278 125,792 -0.07(-0.90%)
Dec 28, 2015 8.218 8.398 8.218 8.353 66,318 +0.16(+1.92%)
Dec 24, 2015 8.203 8.196 8.196 8.196 6,017 +0.02(+0.27%)
Dec 23, 2015 8.173 8.247 8.084 8.173 34,896 -0.02(-0.27%)
Dec 22, 2015 8.248 8.278 8.076 8.196 30,692 +0.00(+0.00%)
Dec 21, 2015 8.300 8.346 8.165 8.196 29,873 -0.02(-0.27%)
Dec 18, 2015 8.300 8.333 7.792 8.218 145,583 -0.06(-0.72%)
Dec 17, 2015 8.365 8.365 8.256 8.278 36,735 -0.04(-0.54%)
Dec 16, 2015 8.121 8.375 8.121 8.323 38,909 +0.18(+2.20%)
Dec 15, 2015 7.994 8.278 7.994 8.143 51,742 +0.22(+2.74%)
Dec 14, 2015 7.926 8.117 7.867 7.926 76,123 -0.08(-1.03%)
Dec 11, 2015 8.166 8.222 7.949 8.009 80,118 -0.21(-2.55%)
Dec 10, 2015 8.315 8.413 8.166 8.218 88,527 -0.13(-1.61%)
Dec 09, 2015 8.390 8.480 8.300 8.353 58,884 -0.06(-0.71%)
Dec 08, 2015 8.435 8.520 8.368 8.413 63,507 -0.07(-0.88%)
Dec 07, 2015 8.472 8.525 8.413 8.487 91,479 +0.04(+0.53%)
Dec 04, 2015 8.383 8.450 8.300 8.442 66,820 +0.10(+1.26%)
Dec 03, 2015 8.420 8.495 8.338 8.338 89,411 -0.05(-0.62%)
Dec 02, 2015 8.390 8.405 8.300 8.390 36,105 +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.