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

Farmland Partners Inc (NY: FPI )

11.15 +0.19 (+1.73%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 7, 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, 2019 5.421 5.554 5.412 5.474 191,433 +0.00(+0.00%)
May 30, 2019 5.412 5.554 5.412 5.474 185,905 +0.04(+0.65%)
May 29, 2019 5.527 5.607 5.412 5.439 161,582 -0.12(-2.23%)
May 28, 2019 5.351 5.634 5.351 5.563 1,416,061 +0.19(+3.62%)
May 24, 2019 5.306 5.412 5.289 5.368 194,825 +0.10(+1.85%)
May 23, 2019 5.342 5.474 5.244 5.271 222,721 -0.10(-1.81%)
May 22, 2019 5.501 5.519 5.333 5.368 188,174 -0.14(-2.57%)
May 21, 2019 5.386 5.572 5.342 5.510 255,410 +0.17(+3.15%)
May 20, 2019 5.351 5.386 5.182 5.342 349,102 -0.04(-0.82%)
May 17, 2019 5.510 5.687 5.333 5.386 248,987 -0.17(-3.03%)
May 16, 2019 5.572 5.625 5.501 5.554 211,616 -0.04(-0.79%)
May 15, 2019 5.784 5.802 5.554 5.598 205,319 -0.18(-3.06%)
May 14, 2019 5.757 5.837 5.713 5.775 145,927 +0.02(+0.31%)
May 13, 2019 5.678 5.837 5.642 5.757 132,264 +0.03(+0.46%)
May 10, 2019 5.731 5.797 5.660 5.731 108,776 +0.01(+0.15%)
May 09, 2019 5.572 5.766 5.536 5.722 198,176 +0.11(+1.89%)
May 08, 2019 5.819 5.845 5.607 5.616 120,541 -0.18(-3.05%)
May 07, 2019 5.793 5.863 5.740 5.793 163,490 -0.05(-0.91%)
May 06, 2019 5.819 5.881 5.794 5.846 72,482 +0.00(+0.00%)
May 03, 2019 5.669 5.925 5.660 5.846 133,313 +0.16(+2.80%)
May 02, 2019 5.722 5.828 5.638 5.687 115,584 -0.04(-0.62%)
May 01, 2019 5.802 5.881 5.704 5.722 121,203 -0.08(-1.37%)
Apr 30, 2019 5.775 5.828 5.660 5.802 169,198 +0.06(+1.08%)
Apr 29, 2019 5.660 5.810 5.660 5.740 96,691 +0.06(+1.09%)
Apr 26, 2019 5.527 5.695 5.474 5.678 141,002 +0.12(+2.23%)
Apr 25, 2019 5.908 5.908 5.545 5.554 257,146 -0.36(-6.13%)
Apr 24, 2019 5.925 5.970 5.894 5.917 145,001 -0.03(-0.45%)
Apr 23, 2019 5.846 5.970 5.828 5.943 287,495 +0.14(+2.44%)
Apr 22, 2019 5.784 5.837 5.607 5.802 146,380 -0.02(-0.30%)
Apr 18, 2019 5.775 5.881 5.766 5.819 92,720 +0.04(+0.61%)
Apr 17, 2019 5.784 5.881 5.673 5.784 161,025 -0.01(-0.15%)
Apr 16, 2019 5.802 5.837 5.716 5.793 150,805 +0.01(+0.15%)
Apr 15, 2019 5.925 5.961 5.740 5.784 138,062 -0.11(-1.80%)
Apr 12, 2019 5.863 5.934 5.793 5.890 198,782 +0.03(+0.45%)
Apr 11, 2019 5.837 5.961 5.731 5.863 243,131 +0.04(+0.76%)
Apr 10, 2019 5.678 5.846 5.667 5.819 451,608 +0.17(+2.97%)
Apr 09, 2019 5.757 5.757 5.536 5.651 175,039 -0.10(-1.69%)
Apr 08, 2019 5.810 5.841 5.607 5.748 302,760 -0.09(-1.52%)
Apr 05, 2019 5.748 5.888 5.678 5.837 300,322 +0.11(+1.85%)
Apr 04, 2019 5.678 5.775 5.652 5.731 122,207 +0.04(+0.62%)
Apr 03, 2019 5.740 5.748 5.577 5.695 297,531 -0.05(-0.92%)
Apr 02, 2019 5.855 5.877 5.705 5.748 197,912 -0.11(-1.81%)
Apr 01, 2019 5.642 5.863 5.616 5.855 202,578 +0.19(+3.44%)
Mar 29, 2019 5.810 5.881 5.660 5.660 305,750 -0.13(-2.29%)
Mar 28, 2019 5.696 5.810 5.696 5.793 151,229 +0.11(+2.01%)
Mar 27, 2019 5.635 5.771 5.608 5.679 326,432 +0.08(+1.41%)
Mar 26, 2019 5.310 5.644 5.301 5.600 314,135 +0.29(+5.45%)
Mar 25, 2019 5.222 5.345 5.073 5.310 340,305 +0.05(+1.00%)
Mar 22, 2019 5.442 5.503 5.205 5.257 229,468 -0.21(-3.85%)
Mar 21, 2019 5.635 5.696 5.442 5.468 210,727 -0.18(-3.26%)
Mar 20, 2019 5.608 5.722 5.486 5.652 307,638 +0.04(+0.62%)
Mar 19, 2019 5.371 5.661 5.371 5.617 318,772 +0.29(+5.44%)
Mar 18, 2019 5.442 5.644 5.249 5.328 555,134 -0.10(-1.78%)
Mar 15, 2019 5.301 5.433 5.275 5.424 634,626 +0.14(+2.66%)
Mar 14, 2019 4.871 5.486 4.854 5.284 1,037,545 +0.56(+11.90%)
Mar 13, 2019 4.696 4.854 4.696 4.722 217,198 +0.07(+1.51%)
Mar 12, 2019 4.634 4.722 4.634 4.652 128,095 +0.04(+0.76%)
Mar 11, 2019 4.582 4.722 4.582 4.617 242,947 +0.07(+1.54%)
Mar 08, 2019 4.494 4.669 4.494 4.546 145,610 +0.04(+0.78%)
Mar 07, 2019 4.660 4.660 4.494 4.511 129,954 -0.11(-2.47%)
Mar 06, 2019 4.582 4.739 4.555 4.625 297,431 +0.04(+0.76%)
Mar 05, 2019 4.538 4.625 4.476 4.590 152,402 +0.08(+1.75%)
Mar 04, 2019 4.564 4.634 4.406 4.511 178,482 +0.04(+0.78%)
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.