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

Farmland Partners Inc (NY: FPI )

10.80 +0.04 (+0.42%)
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 26, 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 (%)
May 31, 2023 10.91 11.04 10.90 11.00 444,717 +0.05(+0.44%)
May 30, 2023 10.85 11.00 10.85 10.95 425,404 +0.12(+1.07%)
May 26, 2023 10.76 10.90 10.69 10.83 398,909 +0.09(+0.81%)
May 25, 2023 10.74 10.87 10.61 10.74 349,479 -0.06(-0.54%)
May 24, 2023 10.91 10.96 10.77 10.80 321,730 -0.18(-1.68%)
May 23, 2023 10.70 11.00 10.70 10.99 485,796 +0.21(+1.98%)
May 22, 2023 10.57 10.87 10.54 10.77 407,823 +0.20(+1.93%)
May 19, 2023 10.59 10.69 10.51 10.57 393,325 +0.05(+0.46%)
May 18, 2023 10.38 10.54 10.34 10.52 409,142 +0.13(+1.21%)
May 17, 2023 10.38 10.41 10.21 10.39 529,479 +0.02(+0.19%)
May 16, 2023 10.43 10.45 10.35 10.38 392,791 -0.06(-0.56%)
May 15, 2023 10.40 10.50 10.31 10.43 378,867 +0.09(+0.84%)
May 12, 2023 10.46 10.50 10.32 10.35 322,915 -0.09(-0.84%)
May 11, 2023 10.30 10.48 10.22 10.43 422,993 +0.08(+0.75%)
May 10, 2023 10.36 10.48 10.27 10.36 509,296 +0.10(+0.94%)
May 09, 2023 10.29 10.34 10.14 10.26 316,192 -0.07(-0.66%)
May 08, 2023 10.22 10.37 10.09 10.33 421,574 +0.09(+0.85%)
May 05, 2023 10.36 10.37 10.16 10.24 421,195 +0.01(+0.09%)
May 04, 2023 10.03 10.37 9.891 10.23 540,926 +0.35(+3.53%)
May 03, 2023 9.765 10.01 9.765 9.881 309,204 +0.10(+0.99%)
May 02, 2023 10.05 10.05 9.721 9.784 450,122 -0.28(-2.79%)
May 01, 2023 10.11 10.17 9.959 10.07 382,423 -0.05(-0.48%)
Apr 28, 2023 10.06 10.20 10.06 10.11 248,151 +0.04(+0.38%)
Apr 27, 2023 9.949 10.11 9.949 10.07 239,937 +0.16(+1.66%)
Apr 26, 2023 9.920 10.06 9.891 9.910 245,522 -0.08(-0.78%)
Apr 25, 2023 10.16 10.20 9.968 9.988 407,086 -0.23(-2.28%)
Apr 24, 2023 10.32 10.32 10.21 10.22 232,361 -0.08(-0.75%)
Apr 21, 2023 10.29 10.37 10.19 10.30 273,123 +0.03(+0.28%)
Apr 20, 2023 10.25 10.38 10.22 10.27 235,087 -0.05(-0.47%)
Apr 19, 2023 10.30 10.34 10.21 10.32 258,500 +0.01(+0.09%)
Apr 18, 2023 10.52 10.53 10.27 10.31 338,457 -0.21(-2.03%)
Apr 17, 2023 10.46 10.56 10.39 10.52 263,883 +0.10(+0.93%)
Apr 14, 2023 10.61 10.63 10.35 10.42 271,036 -0.13(-1.19%)
Apr 13, 2023 10.58 10.68 10.52 10.55 343,333 -0.02(-0.18%)
Apr 12, 2023 10.89 10.89 10.54 10.57 394,215 -0.22(-2.06%)
Apr 11, 2023 10.76 10.91 10.68 10.79 500,923 +0.03(+0.27%)
Apr 10, 2023 10.56 10.83 10.54 10.76 545,150 +0.14(+1.28%)
Apr 06, 2023 10.45 10.69 10.43 10.63 588,790 +0.23(+2.24%)
Apr 05, 2023 10.19 10.44 10.19 10.39 409,991 +0.17(+1.71%)
Apr 04, 2023 10.25 10.32 10.13 10.22 547,685 +0.03(+0.29%)
Apr 03, 2023 10.37 10.41 10.11 10.19 504,469 -0.17(-1.68%)
Mar 31, 2023 10.07 10.40 10.03 10.37 710,312 +0.36(+3.58%)
Mar 30, 2023 9.988 10.06 9.729 10.01 733,595 +0.10(+0.97%)
Mar 29, 2023 9.872 9.973 9.843 9.911 668,078 +0.07(+0.68%)
Mar 28, 2023 9.708 9.887 9.680 9.843 413,183 +0.07(+0.69%)
Mar 27, 2023 9.699 9.835 9.670 9.776 507,208 +0.13(+1.30%)
Mar 24, 2023 9.439 9.651 9.393 9.651 616,592 +0.16(+1.73%)
Mar 23, 2023 9.631 9.863 9.395 9.487 1,275,741 -0.13(-1.30%)
Mar 22, 2023 9.786 9.896 9.573 9.612 878,887 -0.18(-1.87%)
Mar 21, 2023 9.603 9.832 9.535 9.795 985,281 +0.34(+3.56%)
Mar 20, 2023 9.323 9.501 9.169 9.458 723,018 +0.15(+1.66%)
Mar 17, 2023 9.285 9.400 9.092 9.304 1,162,429 -0.05(-0.51%)
Mar 16, 2023 9.381 9.420 9.198 9.352 552,501 -0.13(-1.42%)
Mar 15, 2023 9.371 9.593 9.314 9.487 462,266 -0.06(-0.61%)
Mar 14, 2023 9.776 9.853 9.420 9.545 578,489 +0.13(+1.43%)
Mar 13, 2023 9.371 9.477 9.283 9.410 903,624 -0.06(-0.61%)
Mar 10, 2023 9.930 9.978 9.369 9.468 877,537 -0.44(-4.47%)
Mar 09, 2023 10.13 10.16 9.814 9.911 490,853 -0.24(-2.37%)
Mar 08, 2023 10.08 10.27 10.06 10.15 462,502 +0.13(+1.25%)
Mar 07, 2023 10.48 10.48 9.863 10.03 932,680 -0.48(-4.58%)
Mar 06, 2023 10.58 10.62 10.44 10.51 631,431 +0.00(+0.00%)
Mar 03, 2023 10.40 10.51 10.33 10.51 684,084 +0.19(+1.87%)
Mar 02, 2023 10.28 10.40 10.16 10.32 666,354 +0.05(+0.47%)
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.