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

Farmland Partners Inc (NY: FPI )

11.21 +0.09 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 29, 2016 9.006 9.138 8.983 9.122 68,919 +0.05(+0.51%)
Jul 28, 2016 9.014 9.114 8.952 9.076 40,372 +0.03(+0.34%)
Jul 27, 2016 8.905 9.045 8.867 9.045 86,177 +0.09(+1.04%)
Jul 26, 2016 9.076 9.099 8.921 8.952 71,990 -0.15(-1.62%)
Jul 25, 2016 9.029 9.118 8.983 9.099 68,454 +0.07(+0.77%)
Jul 22, 2016 9.060 9.108 8.990 9.029 39,940 -0.05(-0.60%)
Jul 21, 2016 9.083 9.107 9.006 9.083 64,328 -0.05(-0.51%)
Jul 20, 2016 9.130 9.138 9.021 9.130 79,945 +0.05(+0.51%)
Jul 19, 2016 9.107 9.138 9.029 9.083 75,655 +0.00(+0.00%)
Jul 18, 2016 9.021 9.192 9.021 9.083 202,434 +0.15(+1.73%)
Jul 15, 2016 8.928 8.959 8.859 8.928 97,748 +0.05(+0.52%)
Jul 14, 2016 8.983 8.983 8.861 8.882 68,563 -0.03(-0.35%)
Jul 13, 2016 9.037 9.037 8.851 8.913 106,905 -0.07(-0.78%)
Jul 12, 2016 9.099 9.169 8.905 8.983 241,070 -0.05(-0.51%)
Jul 11, 2016 8.921 9.176 8.851 9.029 153,841 +0.09(+0.95%)
Jul 08, 2016 8.905 9.021 8.890 8.944 115,864 +0.04(+0.43%)
Jul 07, 2016 8.944 9.021 8.874 8.905 119,862 -0.05(-0.60%)
Jul 06, 2016 8.789 9.003 8.774 8.959 114,226 +0.10(+1.14%)
Jul 05, 2016 8.797 8.894 8.736 8.859 226,180 +0.00(+0.00%)
Jul 01, 2016 8.735 8.859 8.859 8.859 119,710 +0.09(+1.06%)
Jun 30, 2016 8.572 8.774 8.510 8.766 163,900 +0.15(+1.80%)
Jun 29, 2016 8.642 8.696 8.487 8.611 134,192 +0.01(+0.07%)
Jun 28, 2016 8.391 8.659 8.391 8.605 222,534 +0.28(+3.31%)
Jun 27, 2016 8.322 8.421 8.161 8.330 331,952 -0.04(-0.46%)
Jun 24, 2016 8.406 8.544 8.245 8.368 1,476,592 -0.15(-1.80%)
Jun 23, 2016 8.559 8.705 8.483 8.521 265,977 -0.05(-0.63%)
Jun 22, 2016 8.521 8.590 8.467 8.575 168,893 +0.05(+0.63%)
Jun 21, 2016 8.521 8.536 8.360 8.521 178,555 +0.05(+0.54%)
Jun 20, 2016 8.536 8.567 8.383 8.475 248,332 -0.06(-0.72%)
Jun 17, 2016 8.498 8.582 8.437 8.536 320,631 +0.07(+0.81%)
Jun 16, 2016 8.421 8.552 8.337 8.467 254,183 +0.04(+0.45%)
Jun 15, 2016 8.276 8.498 8.222 8.429 183,288 +0.21(+2.51%)
Jun 14, 2016 8.230 8.330 8.146 8.222 224,675 -0.02(-0.19%)
Jun 13, 2016 8.498 8.567 8.230 8.238 297,327 -0.24(-2.89%)
Jun 10, 2016 8.475 8.506 8.421 8.483 234,542 -0.02(-0.27%)
Jun 09, 2016 8.582 8.605 8.475 8.506 140,863 -0.03(-0.36%)
Jun 08, 2016 8.498 8.552 8.486 8.536 127,481 +0.02(+0.18%)
Jun 07, 2016 8.544 8.590 8.498 8.521 123,321 +0.04(+0.45%)
Jun 06, 2016 8.651 8.697 8.467 8.483 278,672 -0.15(-1.69%)
Jun 03, 2016 8.643 8.689 8.582 8.628 98,629 -0.01(-0.09%)
Jun 02, 2016 8.651 8.689 8.575 8.636 125,625 +0.00(+0.00%)
Jun 01, 2016 8.582 8.659 8.552 8.636 171,159 +0.08(+0.98%)
May 31, 2016 8.521 8.582 8.475 8.552 300,137 +0.05(+0.63%)
May 27, 2016 8.582 8.498 8.498 8.498 84,510 -0.01(-0.09%)
May 26, 2016 8.490 8.628 8.460 8.506 67,821 -0.01(-0.09%)
May 25, 2016 8.605 8.620 8.437 8.513 120,429 -0.05(-0.63%)
May 24, 2016 8.575 8.643 8.475 8.567 74,029 +0.00(+0.00%)
May 23, 2016 8.498 8.605 8.468 8.567 58,530 +0.06(+0.72%)
May 20, 2016 8.559 8.658 8.483 8.506 58,709 -0.05(-0.54%)
May 19, 2016 8.575 8.659 8.460 8.552 104,274 -0.04(-0.45%)
May 18, 2016 8.613 8.651 8.582 8.590 123,257 +0.02(+0.18%)
May 17, 2016 8.705 8.728 8.575 8.575 85,712 -0.14(-1.58%)
May 16, 2016 8.705 8.797 8.682 8.712 97,773 -0.01(-0.09%)
May 13, 2016 8.689 8.804 8.582 8.720 132,760 +0.05(+0.62%)
May 12, 2016 8.613 8.720 8.575 8.666 59,105 +0.08(+0.89%)
May 11, 2016 8.575 8.712 8.444 8.590 125,620 +0.04(+0.45%)
May 10, 2016 8.735 8.795 8.421 8.552 173,523 -0.20(-2.27%)
May 09, 2016 8.575 8.911 8.509 8.751 163,754 +0.18(+2.05%)
May 06, 2016 8.467 8.598 8.429 8.575 58,938 +0.15(+1.82%)
May 05, 2016 8.444 8.567 8.398 8.421 114,123 -0.07(-0.81%)
May 04, 2016 8.360 8.544 8.307 8.490 102,520 +0.12(+1.46%)
May 03, 2016 8.345 8.406 8.291 8.368 91,632 +0.02(+0.18%)
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.