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

Farmland Partners Inc (NY: FPI )

10.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 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%)
May 02, 2016 8.307 8.383 8.276 8.353 59,079 +0.09(+1.11%)
Apr 29, 2016 8.230 8.307 8.169 8.261 155,926 +0.07(+0.84%)
Apr 28, 2016 8.245 8.276 8.192 8.192 38,719 -0.02(-0.19%)
Apr 27, 2016 8.375 8.406 8.192 8.207 527,089 -0.18(-2.19%)
Apr 26, 2016 8.322 8.406 8.276 8.391 129,076 +0.06(+0.74%)
Apr 25, 2016 8.268 8.337 8.179 8.330 70,772 +0.05(+0.65%)
Apr 22, 2016 8.230 8.299 8.176 8.276 59,295 +0.08(+1.03%)
Apr 21, 2016 8.176 8.230 8.169 8.192 73,731 -0.03(-0.37%)
Apr 20, 2016 8.299 8.322 8.192 8.222 108,995 -0.07(-0.83%)
Apr 19, 2016 8.176 8.326 8.161 8.291 90,196 +0.13(+1.59%)
Apr 18, 2016 8.130 8.193 8.077 8.161 178,615 -0.08(-0.93%)
Apr 15, 2016 8.322 8.330 8.222 8.238 104,700 -0.01(-0.09%)
Apr 14, 2016 8.337 8.337 8.207 8.245 101,598 -0.08(-0.92%)
Apr 13, 2016 8.307 8.322 8.215 8.322 98,579 +0.05(+0.55%)
Apr 12, 2016 8.253 8.314 8.221 8.276 104,313 +0.05(+0.56%)
Apr 11, 2016 8.276 8.276 8.207 8.230 107,754 +0.00(+0.00%)
Apr 08, 2016 8.268 8.284 8.207 8.230 93,398 +0.01(+0.09%)
Apr 07, 2016 8.307 8.307 8.207 8.222 50,935 -0.06(-0.74%)
Apr 06, 2016 8.398 8.398 8.222 8.284 74,600 -0.02(-0.18%)
Apr 05, 2016 8.268 8.337 8.169 8.299 87,627 -0.01(-0.09%)
Apr 04, 2016 8.215 8.421 8.192 8.307 116,236 +0.08(+0.93%)
Apr 01, 2016 8.199 8.276 8.169 8.230 84,109 +0.02(+0.19%)
Mar 31, 2016 8.240 8.253 8.176 8.215 37,539 -0.01(-0.09%)
Mar 30, 2016 8.222 8.301 8.199 8.222 78,447 +0.10(+1.20%)
Mar 29, 2016 8.163 8.208 8.102 8.125 90,387 -0.04(-0.46%)
Mar 28, 2016 8.170 8.202 8.125 8.163 73,137 +0.04(+0.47%)
Mar 24, 2016 8.140 8.125 8.125 8.125 58,030 +0.01(+0.09%)
Mar 23, 2016 8.185 8.216 8.102 8.117 78,571 -0.02(-0.28%)
Mar 22, 2016 8.110 8.246 8.110 8.140 255,701 +0.02(+0.28%)
Mar 21, 2016 8.132 8.147 8.102 8.117 51,139 +0.00(+0.00%)
Mar 18, 2016 8.132 8.193 8.094 8.117 98,530 +0.02(+0.28%)
Mar 17, 2016 8.110 8.155 8.057 8.094 72,165 -0.02(-0.19%)
Mar 16, 2016 8.110 8.132 8.008 8.110 38,059 +0.02(+0.28%)
Mar 15, 2016 8.125 8.163 7.989 8.087 95,724 -0.03(-0.37%)
Mar 14, 2016 8.079 8.200 8.079 8.117 55,911 +0.00(+0.00%)
Mar 11, 2016 8.231 8.291 8.064 8.117 86,411 -0.02(-0.19%)
Mar 10, 2016 8.163 8.216 7.981 8.132 73,106 -0.05(-0.56%)
Mar 09, 2016 8.231 8.306 8.087 8.178 90,463 -0.04(-0.46%)
Mar 08, 2016 8.132 8.314 8.068 8.216 158,718 +0.05(+0.65%)
Mar 07, 2016 8.321 8.321 8.011 8.163 127,469 +0.04(+0.47%)
Mar 04, 2016 8.367 8.367 8.216 8.125 228,932 -0.10(-1.20%)
Mar 03, 2016 8.488 8.488 8.216 8.223 99,323 -0.14(-1.63%)
Mar 02, 2016 8.185 8.481 8.185 8.359 106,637 +0.04(+0.45%)
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.