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 28, 2019 4.625 4.652 4.511 4.511 328,549 -0.11(-2.28%)
Feb 27, 2019 4.652 4.731 4.590 4.617 232,481 -0.08(-1.68%)
Feb 26, 2019 4.652 4.739 4.629 4.696 125,466 +0.05(+1.13%)
Feb 25, 2019 4.722 4.801 4.625 4.643 169,994 -0.07(-1.49%)
Feb 22, 2019 4.775 4.827 4.652 4.713 153,358 -0.08(-1.65%)
Feb 21, 2019 4.889 4.889 4.748 4.792 129,838 -0.08(-1.62%)
Feb 20, 2019 4.959 5.003 4.862 4.871 126,750 -0.09(-1.77%)
Feb 19, 2019 4.941 5.003 4.880 4.959 111,873 +0.03(+0.53%)
Feb 15, 2019 4.845 5.047 4.818 4.933 167,030 +0.10(+2.00%)
Feb 14, 2019 4.854 4.906 4.792 4.836 85,116 -0.02(-0.36%)
Feb 13, 2019 4.950 4.976 4.854 4.854 80,793 -0.09(-1.78%)
Feb 12, 2019 4.924 5.047 4.897 4.941 91,346 +0.03(+0.54%)
Feb 11, 2019 4.854 4.924 4.845 4.915 298,203 +0.07(+1.45%)
Feb 08, 2019 4.827 4.854 4.722 4.845 220,125 -0.03(-0.54%)
Feb 07, 2019 4.906 4.941 4.810 4.871 257,285 -0.04(-0.72%)
Feb 06, 2019 4.897 4.933 4.862 4.906 102,990 +0.03(+0.54%)
Feb 05, 2019 4.897 4.959 4.801 4.880 70,824 -0.03(-0.54%)
Feb 04, 2019 4.845 4.933 4.775 4.906 109,723 +0.07(+1.45%)
Feb 01, 2019 4.933 4.985 4.766 4.836 141,623 -0.09(-1.78%)
Jan 31, 2019 4.818 4.950 4.775 4.924 164,385 +0.11(+2.37%)
Jan 30, 2019 4.810 4.889 4.783 4.810 122,732 +0.03(+0.55%)
Jan 29, 2019 4.810 4.827 4.775 4.783 146,603 -0.02(-0.37%)
Jan 28, 2019 4.845 4.871 4.775 4.801 110,982 -0.09(-1.80%)
Jan 25, 2019 4.854 4.959 4.845 4.889 113,024 +0.08(+1.64%)
Jan 24, 2019 4.739 4.827 4.678 4.810 132,996 +0.07(+1.48%)
Jan 23, 2019 4.810 4.880 4.713 4.739 168,886 -0.05(-1.10%)
Jan 22, 2019 5.064 5.064 4.783 4.792 236,568 -0.27(-5.37%)
Jan 18, 2019 5.266 5.275 5.055 5.064 179,677 -0.21(-3.99%)
Jan 17, 2019 5.213 5.310 5.161 5.275 254,666 +0.06(+1.18%)
Jan 16, 2019 5.240 5.328 5.170 5.213 324,499 -0.01(-0.17%)
Jan 15, 2019 5.292 5.292 5.082 5.222 265,358 -0.03(-0.50%)
Jan 14, 2019 5.205 5.310 5.170 5.249 223,905 +0.04(+0.84%)
Jan 11, 2019 5.257 5.301 5.187 5.205 258,180 -0.05(-1.00%)
Jan 10, 2019 5.126 5.292 5.056 5.257 325,379 +0.11(+2.04%)
Jan 09, 2019 5.205 5.275 5.108 5.152 131,435 -0.03(-0.51%)
Jan 08, 2019 5.328 5.354 5.108 5.178 347,748 -0.11(-2.16%)
Jan 07, 2019 4.985 5.354 4.933 5.292 413,215 +0.29(+5.79%)
Jan 04, 2019 4.924 5.108 4.897 5.003 503,713 +0.10(+1.97%)
Jan 03, 2019 4.432 4.941 4.432 4.906 665,877 +0.44(+9.82%)
Jan 02, 2019 3.958 4.476 3.950 4.467 445,394 +0.48(+12.11%)
Dec 31, 2018 3.985 4.191 3.906 3.985 1,765,901 +0.04(+0.89%)
Dec 28, 2018 3.967 4.072 3.941 3.950 994,779 -0.02(-0.44%)
Dec 27, 2018 4.175 4.202 3.950 3.967 741,856 -0.24(-5.77%)
Dec 26, 2018 3.984 4.288 3.984 4.210 875,111 +0.23(+5.90%)
Dec 24, 2018 4.123 4.158 3.976 3.976 479,449 -0.17(-4.18%)
Dec 21, 2018 4.202 4.288 4.037 4.149 2,150,955 -0.05(-1.24%)
Dec 20, 2018 4.514 4.514 4.154 4.202 605,319 -0.27(-6.02%)
Dec 19, 2018 4.401 4.670 4.401 4.471 425,779 +0.05(+1.18%)
Dec 18, 2018 4.453 4.583 4.419 4.419 377,246 -0.03(-0.59%)
Dec 17, 2018 4.479 4.653 4.410 4.445 557,314 -0.08(-1.73%)
Dec 14, 2018 4.636 4.705 4.523 4.523 409,524 -0.12(-2.62%)
Dec 13, 2018 4.818 4.844 4.636 4.644 328,323 -0.16(-3.26%)
Dec 12, 2018 4.861 4.905 4.696 4.800 434,999 -0.05(-1.07%)
Dec 11, 2018 5.018 5.052 4.783 4.853 580,935 -0.10(-2.10%)
Dec 10, 2018 5.018 5.026 4.831 4.957 423,183 -0.05(-1.04%)
Dec 07, 2018 5.174 5.252 4.965 5.009 266,911 -0.16(-3.19%)
Dec 06, 2018 5.104 5.200 5.052 5.174 276,979 +0.03(+0.68%)
Dec 04, 2018 5.243 5.365 5.122 5.139 301,124 -0.10(-1.82%)
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.