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

Farmland Partners Inc (NY: FPI )

10.84 +0.08 (+0.74%)
Official Closing Price Updated: 7:00 PM 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 (%)
Apr 28, 2017 8.808 8.808 8.696 8.736 183,752 -0.07(-0.82%)
Apr 27, 2017 8.872 8.928 8.784 8.808 170,209 -0.06(-0.63%)
Apr 26, 2017 8.848 8.904 8.816 8.864 160,646 +0.01(+0.09%)
Apr 25, 2017 8.824 8.936 8.816 8.856 199,048 +0.02(+0.27%)
Apr 24, 2017 8.920 8.920 8.696 8.832 193,801 -0.02(-0.27%)
Apr 21, 2017 8.864 8.920 8.832 8.856 142,431 -0.02(-0.27%)
Apr 20, 2017 8.912 8.912 8.816 8.880 185,600 +0.01(+0.09%)
Apr 19, 2017 8.904 8.912 8.832 8.872 169,692 -0.02(-0.27%)
Apr 18, 2017 8.824 8.912 8.808 8.896 177,344 +0.06(+0.63%)
Apr 17, 2017 8.928 8.929 8.776 8.840 185,206 -0.03(-0.36%)
Apr 13, 2017 8.824 8.928 8.800 8.872 207,675 +0.03(+0.36%)
Apr 12, 2017 8.848 8.936 8.840 8.840 191,202 -0.02(-0.27%)
Apr 11, 2017 8.760 8.896 8.760 8.864 182,944 +0.09(+1.00%)
Apr 10, 2017 8.824 8.837 8.744 8.776 98,947 -0.03(-0.36%)
Apr 07, 2017 8.728 8.816 8.680 8.808 152,013 +0.10(+1.20%)
Apr 06, 2017 8.632 8.744 8.632 8.704 274,182 +0.01(+0.09%)
Apr 05, 2017 8.832 8.888 8.624 8.696 268,258 -0.10(-1.18%)
Apr 04, 2017 8.800 8.808 8.696 8.800 211,848 +0.02(+0.27%)
Apr 03, 2017 8.952 8.952 8.744 8.776 203,537 -0.18(-1.97%)
Mar 31, 2017 8.776 8.952 8.737 8.952 346,276 +0.19(+2.20%)
Mar 30, 2017 8.760 8.784 8.704 8.760 142,753 -0.01(-0.09%)
Mar 29, 2017 8.656 8.768 8.640 8.768 209,761 +0.13(+1.55%)
Mar 28, 2017 8.602 8.650 8.555 8.634 176,176 +0.02(+0.28%)
Mar 27, 2017 8.602 8.650 8.555 8.610 151,983 +0.01(+0.09%)
Mar 24, 2017 8.650 8.705 8.578 8.602 168,753 -0.06(-0.64%)
Mar 23, 2017 8.483 8.666 8.452 8.658 278,051 +0.17(+1.96%)
Mar 22, 2017 8.515 8.555 8.404 8.491 231,894 -0.05(-0.56%)
Mar 21, 2017 8.563 8.618 8.515 8.539 203,043 -0.06(-0.65%)
Mar 20, 2017 8.515 8.598 8.468 8.594 311,625 +0.10(+1.21%)
Mar 17, 2017 8.428 8.507 8.404 8.491 547,538 +0.06(+0.66%)
Mar 16, 2017 8.404 8.475 8.404 8.436 217,909 +0.00(+0.00%)
Mar 15, 2017 8.357 8.468 8.317 8.436 264,995 +0.14(+1.72%)
Mar 14, 2017 8.357 8.396 8.258 8.293 209,054 -0.06(-0.66%)
Mar 13, 2017 8.404 8.416 8.317 8.349 286,328 -0.06(-0.66%)
Mar 10, 2017 8.404 8.452 8.333 8.404 534,749 +0.00(+0.00%)
Mar 09, 2017 8.515 8.515 8.365 8.404 490,417 -0.15(-1.76%)
Mar 08, 2017 8.634 8.673 8.515 8.555 295,967 -0.08(-0.92%)
Mar 07, 2017 8.689 8.689 8.586 8.634 246,258 +0.02(+0.28%)
Mar 06, 2017 8.673 8.689 8.555 8.610 322,268 -0.10(-1.09%)
Mar 03, 2017 8.951 8.951 8.642 8.705 463,377 -0.20(-2.22%)
Mar 02, 2017 8.974 9.022 8.887 8.903 265,392 -0.09(-0.97%)
Mar 01, 2017 9.109 9.109 8.935 8.990 502,639 -0.06(-0.61%)
Feb 28, 2017 9.022 9.062 8.879 9.046 653,021 +0.06(+0.62%)
Feb 27, 2017 9.046 9.109 8.927 8.990 452,709 -0.05(-0.53%)
Feb 24, 2017 9.030 9.062 8.974 9.038 415,380 -0.02(-0.17%)
Feb 23, 2017 8.713 9.054 8.555 9.054 1,033,501 +0.50(+5.83%)
Feb 22, 2017 8.610 8.634 8.388 8.555 537,287 -0.10(-1.19%)
Feb 21, 2017 8.650 8.658 8.555 8.658 272,088 +0.05(+0.55%)
Feb 17, 2017 8.610 8.610 8.610 0 -0.01(-0.09%)
Feb 16, 2017 8.713 8.757 8.523 8.618 532,233 -0.10(-1.18%)
Feb 15, 2017 8.871 8.878 8.634 8.721 534,518 -0.17(-1.96%)
Feb 14, 2017 9.101 9.101 8.792 8.895 541,868 -0.15(-1.66%)
Feb 13, 2017 9.030 9.077 8.911 9.046 966,688 +0.03(+0.35%)
Feb 10, 2017 8.903 9.022 8.705 9.014 457,011 +0.10(+1.16%)
Feb 09, 2017 8.745 8.927 8.642 8.911 470,082 +0.17(+1.99%)
Feb 08, 2017 8.753 8.753 8.555 8.737 498,586 +0.04(+0.46%)
Feb 07, 2017 8.808 8.808 8.578 8.697 674,441 -0.13(-1.52%)
Feb 06, 2017 8.935 8.982 8.713 8.832 420,424 -0.18(-2.02%)
Feb 03, 2017 9.030 9.070 8.745 9.014 807,732 +0.02(+0.26%)
Feb 02, 2017 9.109 9.109 8.951 8.990 423,632 -0.05(-0.53%)
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.