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

Farmland Partners Inc (NY: FPI )

11.18 +0.22 (+2.01%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Dec 31, 2014 7.715 7.686 7.686 7.686 166,600 -0.05(-0.67%)
Dec 30, 2014 7.981 8.040 7.686 7.737 119,809 -0.31(-3.85%)
Dec 29, 2014 8.047 8.047 7.922 8.047 74,751 +0.03(+0.37%)
Dec 26, 2014 8.011 8.070 7.981 8.018 50,677 +0.04(+0.46%)
Dec 24, 2014 8.040 7.981 7.981 7.981 37,789 -0.11(-1.37%)
Dec 23, 2014 8.106 8.106 8.020 8.092 48,773 -0.01(-0.18%)
Dec 22, 2014 8.210 8.372 8.047 8.106 86,017 -0.30(-3.60%)
Dec 19, 2014 8.202 8.481 8.018 8.409 65,408 +0.21(+2.61%)
Dec 18, 2014 8.129 8.237 8.129 8.195 39,780 +0.04(+0.45%)
Dec 17, 2014 8.158 8.158 7.959 8.158 42,692 +0.02(+0.27%)
Dec 16, 2014 7.944 8.166 7.944 8.136 40,199 +0.01(+0.09%)
Dec 15, 2014 8.483 8.483 8.018 8.129 42,044 -0.29(-3.42%)
Dec 12, 2014 8.114 8.524 7.988 8.417 79,319 +0.15(+1.79%)
Dec 11, 2014 8.402 8.631 8.077 8.269 74,999 -0.01(-0.09%)
Dec 10, 2014 8.365 8.402 7.974 8.276 105,911 -0.03(-0.36%)
Dec 09, 2014 7.915 8.335 7.915 8.306 88,056 +0.18(+2.27%)
Dec 08, 2014 8.321 8.409 7.959 8.121 78,964 -0.08(-0.99%)
Dec 05, 2014 8.151 8.269 7.922 8.202 70,633 +0.03(+0.36%)
Dec 04, 2014 7.907 8.357 7.907 8.173 239,901 +0.26(+3.34%)
Dec 03, 2014 7.981 8.018 7.715 7.909 73,335 -0.02(-0.26%)
Dec 02, 2014 8.062 8.132 7.879 7.929 38,190 -0.01(-0.09%)
Dec 01, 2014 8.188 8.188 7.900 7.937 62,275 -0.25(-3.07%)
Nov 28, 2014 8.313 8.453 8.188 8.188 24,181 -0.12(-1.42%)
Nov 26, 2014 8.402 8.306 8.306 8.306 61,899 -0.09(-1.06%)
Nov 25, 2014 8.084 8.616 8.084 8.394 166,111 +0.27(+3.27%)
Nov 24, 2014 8.136 8.343 8.011 8.129 113,572 +0.08(+1.01%)
Nov 21, 2014 7.649 8.270 7.649 8.047 162,779 +0.42(+5.52%)
Nov 20, 2014 7.671 7.671 7.466 7.627 103,672 -0.02(-0.29%)
Nov 19, 2014 7.442 7.649 7.420 7.649 112,077 +0.13(+1.77%)
Nov 18, 2014 7.634 7.773 7.464 7.516 95,375 -0.10(-1.26%)
Nov 17, 2014 7.429 7.627 7.390 7.612 67,884 +0.12(+1.58%)
Nov 14, 2014 7.420 7.553 7.420 7.494 63,619 -0.04(-0.49%)
Nov 13, 2014 7.774 7.878 7.390 7.531 72,584 -0.23(-2.95%)
Nov 12, 2014 7.782 7.858 7.752 7.759 54,904 -0.01(-0.19%)
Nov 11, 2014 7.826 7.885 7.767 7.774 55,981 -0.10(-1.22%)
Nov 10, 2014 7.819 7.900 7.759 7.870 31,381 +0.05(+0.68%)
Nov 07, 2014 7.900 7.900 7.759 7.817 47,648 -0.04(-0.49%)
Nov 06, 2014 7.863 7.966 7.789 7.855 27,316 +0.03(+0.38%)
Nov 05, 2014 7.855 7.922 7.767 7.826 35,166 +0.07(+0.95%)
Nov 04, 2014 7.759 7.826 7.752 7.752 35,870 -0.03(-0.38%)
Nov 03, 2014 7.715 7.789 7.614 7.782 48,219 +0.13(+1.74%)
Oct 31, 2014 7.745 7.863 7.621 7.649 77,727 -0.03(-0.38%)
Oct 30, 2014 7.789 7.937 7.641 7.678 45,017 -0.05(-0.67%)
Oct 29, 2014 7.501 7.863 7.501 7.730 50,368 +0.08(+1.06%)
Oct 28, 2014 7.745 7.900 7.590 7.649 90,114 -0.04(-0.48%)
Oct 27, 2014 7.649 7.745 7.745 7.686 28,045 -0.06(-0.76%)
Oct 24, 2014 7.486 7.796 7.486 7.745 39,398 -0.02(-0.29%)
Oct 23, 2014 7.737 7.872 7.568 7.767 49,577 +0.01(+0.19%)
Oct 22, 2014 7.376 7.929 7.302 7.752 92,120 +0.37(+5.00%)
Oct 21, 2014 7.265 7.442 7.235 7.383 79,591 +0.16(+2.15%)
Oct 20, 2014 7.309 7.376 7.184 7.228 44,763 -0.04(-0.61%)
Oct 17, 2014 7.036 7.383 7.014 7.272 86,497 +0.24(+3.47%)
Oct 16, 2014 7.051 7.080 6.866 7.029 63,287 +0.03(+0.37%)
Oct 15, 2014 7.257 7.257 6.991 7.002 107,230 -0.18(-2.52%)
Oct 14, 2014 7.095 7.331 7.051 7.184 78,811 +0.02(+0.31%)
Oct 13, 2014 7.309 7.383 7.134 7.161 58,468 -0.15(-2.02%)
Oct 10, 2014 7.442 7.516 7.309 7.309 54,130 -0.19(-2.56%)
Oct 09, 2014 7.309 7.531 7.309 7.501 94,750 +0.16(+2.11%)
Oct 08, 2014 7.405 7.449 7.280 7.346 104,275 -0.13(-1.68%)
Oct 07, 2014 7.516 7.516 7.302 7.472 114,188 +0.05(+0.70%)
Oct 06, 2014 7.516 7.590 7.376 7.420 79,560 -0.07(-0.99%)
Oct 03, 2014 7.708 7.767 7.309 7.494 205,774 -0.15(-1.93%)
Oct 02, 2014 7.981 8.047 7.575 7.641 113,538 -0.34(-4.26%)
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.