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 (%)
Aug 31, 2017 7.276 7.301 7.195 7.203 318,341 -0.05(-0.67%)
Aug 30, 2017 7.252 7.349 7.203 7.252 418,664 +0.04(+0.56%)
Aug 29, 2017 7.236 7.276 7.154 7.211 393,414 +0.01(+0.11%)
Aug 28, 2017 6.992 7.244 6.967 7.203 476,737 +0.19(+2.67%)
Aug 25, 2017 7.000 7.024 6.943 7.016 124,657 +0.03(+0.47%)
Aug 24, 2017 6.959 7.073 6.918 6.983 246,588 +0.02(+0.35%)
Aug 23, 2017 6.796 6.992 6.772 6.959 228,647 +0.14(+2.03%)
Aug 22, 2017 6.764 6.870 6.723 6.821 236,173 +0.07(+1.08%)
Aug 21, 2017 6.683 6.756 6.554 6.748 332,607 +0.06(+0.85%)
Aug 18, 2017 6.788 6.992 6.675 6.691 605,889 -0.12(-1.79%)
Aug 17, 2017 7.032 7.032 6.790 6.813 418,656 -0.20(-2.90%)
Aug 16, 2017 7.073 7.105 6.951 7.016 278,339 -0.01(-0.12%)
Aug 15, 2017 7.195 7.239 6.975 7.024 441,413 -0.24(-3.25%)
Aug 14, 2017 7.146 7.276 7.114 7.260 251,244 +0.11(+1.59%)
Aug 11, 2017 7.057 7.187 7.057 7.146 343,227 +0.01(+0.11%)
Aug 10, 2017 7.114 7.195 7.097 7.138 227,598 +0.03(+0.46%)
Aug 09, 2017 7.130 7.154 7.073 7.105 186,707 -0.03(-0.46%)
Aug 08, 2017 7.162 7.219 7.122 7.138 225,968 -0.06(-0.79%)
Aug 07, 2017 7.227 7.277 7.154 7.195 150,771 -0.02(-0.34%)
Aug 04, 2017 7.154 7.252 7.128 7.219 173,330 +0.07(+1.02%)
Aug 03, 2017 7.162 7.203 7.114 7.146 193,479 -0.02(-0.23%)
Aug 02, 2017 7.211 7.211 7.122 7.162 227,574 -0.05(-0.68%)
Aug 01, 2017 7.260 7.268 7.105 7.211 282,995 -0.05(-0.67%)
Jul 31, 2017 7.341 7.382 7.130 7.260 383,634 -0.08(-1.11%)
Jul 28, 2017 7.325 7.390 7.276 7.341 164,438 +0.01(+0.11%)
Jul 27, 2017 7.422 7.459 7.309 7.333 354,743 -0.07(-0.88%)
Jul 26, 2017 7.561 7.618 7.382 7.398 264,155 -0.16(-2.15%)
Jul 25, 2017 7.406 7.642 7.406 7.561 360,173 +0.20(+2.65%)
Jul 24, 2017 7.634 7.640 7.292 7.366 615,001 -0.38(-4.93%)
Jul 21, 2017 7.577 7.788 7.577 7.748 494,334 +0.25(+3.36%)
Jul 20, 2017 7.439 7.707 7.382 7.496 702,505 +0.42(+5.98%)
Jul 19, 2017 7.024 7.097 6.951 7.073 491,473 +0.05(+0.69%)
Jul 18, 2017 7.170 7.236 7.000 7.024 484,816 -0.26(-3.57%)
Jul 17, 2017 7.301 7.374 7.227 7.284 227,604 +0.02(+0.22%)
Jul 14, 2017 7.170 7.325 7.170 7.268 367,620 +0.16(+2.29%)
Jul 13, 2017 7.138 7.162 7.049 7.105 265,188 -0.03(-0.46%)
Jul 12, 2017 7.130 7.219 7.089 7.138 201,268 +0.04(+0.57%)
Jul 11, 2017 7.040 7.122 6.967 7.097 281,838 +0.08(+1.16%)
Jul 10, 2017 7.105 7.146 7.008 7.016 369,442 -0.10(-1.37%)
Jul 07, 2017 7.154 7.195 7.097 7.114 202,602 -0.05(-0.68%)
Jul 06, 2017 7.146 7.219 7.097 7.162 438,670 -0.02(-0.34%)
Jul 05, 2017 7.398 7.414 7.114 7.187 475,108 -0.19(-2.54%)
Jul 03, 2017 7.325 7.390 7.268 7.374 165,649 +0.11(+1.45%)
Jun 30, 2017 7.244 7.309 7.097 7.268 656,335 +0.05(+0.68%)
Jun 29, 2017 7.252 7.294 7.122 7.219 382,647 +0.01(+0.11%)
Jun 28, 2017 7.219 7.382 7.162 7.211 513,270 -0.01(-0.14%)
Jun 27, 2017 7.366 7.374 7.213 7.221 396,911 -0.15(-2.07%)
Jun 26, 2017 7.414 7.486 7.317 7.374 331,295 -0.03(-0.43%)
Jun 23, 2017 7.197 7.422 7.193 7.406 1,032,844 +0.21(+2.90%)
Jun 22, 2017 7.101 7.237 7.061 7.197 344,027 +0.09(+1.24%)
Jun 21, 2017 7.237 7.301 7.093 7.109 387,709 -0.12(-1.66%)
Jun 20, 2017 7.333 7.365 7.209 7.229 356,514 -0.10(-1.42%)
Jun 19, 2017 7.293 7.333 7.133 7.333 417,951 +0.04(+0.55%)
Jun 16, 2017 7.253 7.301 7.093 7.293 477,006 +0.03(+0.44%)
Jun 15, 2017 7.366 7.422 7.141 7.261 779,119 -0.11(-1.52%)
Jun 14, 2017 7.590 7.678 7.366 7.374 515,856 -0.26(-3.36%)
Jun 13, 2017 7.702 7.782 7.510 7.630 413,816 -0.12(-1.55%)
Jun 12, 2017 7.790 7.927 7.718 7.750 253,261 -0.04(-0.51%)
Jun 09, 2017 7.694 7.854 7.672 7.790 183,023 +0.08(+1.04%)
Jun 08, 2017 7.614 7.774 7.550 7.710 191,734 +0.08(+1.05%)
Jun 07, 2017 7.518 7.686 7.494 7.630 393,713 +0.09(+1.17%)
Jun 06, 2017 7.814 7.814 7.422 7.542 603,843 -0.36(-4.56%)
Jun 05, 2017 7.935 7.975 7.694 7.903 421,825 -0.03(-0.40%)
Jun 02, 2017 7.983 8.087 7.935 7.935 212,220 -0.02(-0.30%)
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.