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

Farmland Partners Inc (NY: FPI )

11.37 -0.11 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2018 5.530 5.530 5.304 5.382 172,910 -0.14(-2.52%)
Nov 29, 2018 5.478 5.643 5.434 5.521 160,333 +0.05(+0.95%)
Nov 28, 2018 5.330 5.486 5.208 5.469 369,991 +0.15(+2.77%)
Nov 27, 2018 5.321 5.452 5.278 5.321 312,959 +0.00(+0.00%)
Nov 26, 2018 5.391 5.521 5.287 5.321 208,609 -0.08(-1.45%)
Nov 23, 2018 5.313 5.521 5.295 5.399 124,758 +0.09(+1.63%)
Nov 21, 2018 5.313 5.313 5.313 0 -0.09(-1.61%)
Nov 20, 2018 5.729 5.790 5.369 5.399 265,730 -0.38(-6.61%)
Nov 19, 2018 5.738 5.894 5.643 5.781 206,696 +0.04(+0.76%)
Nov 16, 2018 5.764 5.833 5.651 5.738 262,188 -0.05(-0.90%)
Nov 15, 2018 5.946 5.990 5.755 5.790 245,933 -0.20(-3.33%)
Nov 14, 2018 6.354 6.398 5.981 5.990 204,377 -0.35(-5.48%)
Nov 13, 2018 6.250 6.372 6.085 6.337 264,266 -0.15(-2.28%)
Nov 12, 2018 6.459 6.606 6.302 6.485 160,327 -0.01(-0.13%)
Nov 09, 2018 6.667 6.684 6.337 6.493 216,224 -0.23(-3.36%)
Nov 08, 2018 6.554 6.814 6.554 6.719 232,424 +0.12(+1.84%)
Nov 07, 2018 6.146 6.641 6.085 6.597 464,716 +0.48(+7.80%)
Nov 06, 2018 5.955 6.120 5.912 6.120 230,645 +0.22(+3.68%)
Nov 05, 2018 6.077 6.077 5.842 5.903 168,567 -0.17(-2.86%)
Nov 02, 2018 6.016 6.085 5.899 6.077 216,570 +0.07(+1.16%)
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.