Skip to main content

Farmland Partners Inc (NY: FPI )

11.10 +0.20 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 5.810 5.881 5.660 5.660 305,750 -0.13(-2.29%)
Mar 28, 2019 5.696 5.810 5.696 5.793 151,229 +0.11(+2.01%)
Mar 27, 2019 5.635 5.771 5.608 5.679 326,432 +0.08(+1.41%)
Mar 26, 2019 5.310 5.644 5.301 5.600 314,135 +0.29(+5.45%)
Mar 25, 2019 5.222 5.345 5.073 5.310 340,305 +0.05(+1.00%)
Mar 22, 2019 5.442 5.503 5.205 5.257 229,468 -0.21(-3.85%)
Mar 21, 2019 5.635 5.696 5.442 5.468 210,727 -0.18(-3.26%)
Mar 20, 2019 5.608 5.722 5.486 5.652 307,638 +0.04(+0.62%)
Mar 19, 2019 5.371 5.661 5.371 5.617 318,772 +0.29(+5.44%)
Mar 18, 2019 5.442 5.644 5.249 5.328 555,134 -0.10(-1.78%)
Mar 15, 2019 5.301 5.433 5.275 5.424 634,626 +0.14(+2.66%)
Mar 14, 2019 4.871 5.486 4.854 5.284 1,037,545 +0.56(+11.90%)
Mar 13, 2019 4.696 4.854 4.696 4.722 217,198 +0.07(+1.51%)
Mar 12, 2019 4.634 4.722 4.634 4.652 128,095 +0.04(+0.76%)
Mar 11, 2019 4.582 4.722 4.582 4.617 242,947 +0.07(+1.54%)
Mar 08, 2019 4.494 4.669 4.494 4.546 145,610 +0.04(+0.78%)
Mar 07, 2019 4.660 4.660 4.494 4.511 129,954 -0.11(-2.47%)
Mar 06, 2019 4.582 4.739 4.555 4.625 297,431 +0.04(+0.76%)
Mar 05, 2019 4.538 4.625 4.476 4.590 152,402 +0.08(+1.75%)
Mar 04, 2019 4.564 4.634 4.406 4.511 178,482 +0.04(+0.78%)
Mar 01, 2019 4.555 4.599 4.432 4.476 187,767 -0.04(-0.78%)
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%)
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.