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 30, 2020 6.043 6.121 5.916 5.979 101,403 -0.23(-3.67%)
Apr 29, 2020 6.189 6.289 6.093 6.207 173,379 +0.19(+3.18%)
Apr 28, 2020 6.189 6.216 6.016 6.016 175,931 -0.09(-1.49%)
Apr 27, 2020 5.888 6.116 5.840 6.107 194,826 +0.22(+3.72%)
Apr 24, 2020 5.642 5.925 5.624 5.888 77,783 +0.16(+2.87%)
Apr 23, 2020 5.542 5.861 5.542 5.724 90,999 +0.11(+1.95%)
Apr 22, 2020 5.597 5.624 5.405 5.615 161,926 +0.15(+2.84%)
Apr 21, 2020 5.378 5.469 5.206 5.460 163,043 +0.01(+0.17%)
Apr 20, 2020 5.515 5.679 5.337 5.451 110,579 -0.19(-3.39%)
Apr 17, 2020 5.542 5.724 5.540 5.642 105,868 +0.20(+3.69%)
Apr 16, 2020 5.496 5.551 5.278 5.442 200,821 -0.05(-1.00%)
Apr 15, 2020 5.715 5.773 5.378 5.496 137,212 -0.20(-3.52%)
Apr 14, 2020 5.733 5.952 5.660 5.697 124,636 +0.15(+2.80%)
Apr 13, 2020 5.834 5.938 5.533 5.542 162,176 -0.40(-6.75%)
Apr 09, 2020 5.433 5.989 5.356 5.943 273,284 +0.59(+11.07%)
Apr 08, 2020 5.360 5.414 5.232 5.351 183,381 +0.16(+3.16%)
Apr 07, 2020 5.487 5.524 5.168 5.186 227,278 -0.21(-3.89%)
Apr 06, 2020 5.414 5.460 5.214 5.396 275,566 +0.09(+1.72%)
Apr 03, 2020 5.378 5.387 5.022 5.305 162,149 -0.08(-1.52%)
Apr 02, 2020 5.287 5.460 5.095 5.387 163,460 +0.08(+1.55%)
Apr 01, 2020 5.296 5.442 5.205 5.305 143,749 -0.23(-4.12%)
Mar 31, 2020 5.515 5.597 5.296 5.533 186,609 -0.07(-1.30%)
Mar 30, 2020 5.253 5.642 5.217 5.606 187,292 +0.42(+8.20%)
Mar 27, 2020 5.389 5.588 5.172 5.181 189,901 -0.35(-6.37%)
Mar 26, 2020 5.081 5.606 5.047 5.533 202,738 +0.52(+10.47%)
Mar 25, 2020 5.154 5.280 4.837 5.009 205,885 -0.19(-3.65%)
Mar 24, 2020 5.425 5.479 4.919 5.199 198,128 -0.04(-0.69%)
Mar 23, 2020 5.443 5.452 4.882 5.235 282,003 -0.22(-3.98%)
Mar 20, 2020 5.108 5.488 5.018 5.452 410,549 +0.35(+6.91%)
Mar 19, 2020 4.611 5.389 4.566 5.099 290,152 +0.40(+8.46%)
Mar 18, 2020 5.479 5.488 4.647 4.702 285,836 -0.99(-17.33%)
Mar 17, 2020 5.316 5.940 5.200 5.687 364,089 +0.26(+4.83%)
Mar 16, 2020 5.217 5.588 5.018 5.425 322,514 -0.19(-3.38%)
Mar 13, 2020 5.190 5.615 4.647 5.615 463,085 +0.63(+12.70%)
Mar 12, 2020 4.973 5.353 4.973 4.982 335,234 -0.04(-0.72%)
Mar 11, 2020 5.353 5.353 4.977 5.018 223,441 -0.42(-7.81%)
Mar 10, 2020 5.425 5.542 5.289 5.443 111,398 +0.10(+1.86%)
Mar 09, 2020 5.425 5.434 5.285 5.344 235,463 -0.60(-10.05%)
Mar 06, 2020 5.588 5.949 5.470 5.940 278,050 +0.24(+4.29%)
Mar 05, 2020 5.678 5.832 5.597 5.696 98,763 -0.09(-1.56%)
Mar 04, 2020 5.741 5.823 5.651 5.787 73,059 +0.11(+1.91%)
Mar 03, 2020 5.705 5.841 5.660 5.678 112,545 -0.05(-0.79%)
Mar 02, 2020 5.389 5.750 5.298 5.723 141,587 +0.38(+7.11%)
Feb 28, 2020 5.497 5.551 5.253 5.344 282,142 -0.26(-4.68%)
Feb 27, 2020 5.823 5.886 5.606 5.606 163,547 -0.30(-5.05%)
Feb 26, 2020 5.850 5.967 5.832 5.904 81,591 +0.05(+0.93%)
Feb 25, 2020 6.013 6.050 5.814 5.850 130,241 -0.18(-3.00%)
Feb 24, 2020 6.049 6.111 6.013 6.031 73,674 -0.12(-1.91%)
Feb 21, 2020 6.121 6.184 6.076 6.148 145,771 +0.05(+0.74%)
Feb 20, 2020 5.967 6.121 5.958 6.103 128,607 +0.14(+2.27%)
Feb 19, 2020 6.049 6.076 5.958 5.967 152,395 -0.10(-1.64%)
Feb 18, 2020 6.103 6.139 6.049 6.067 56,990 -0.07(-1.18%)
Feb 14, 2020 6.013 6.175 6.013 6.139 101,089 +0.13(+2.11%)
Feb 13, 2020 5.922 6.031 5.895 6.013 51,923 +0.08(+1.37%)
Feb 12, 2020 5.976 6.004 5.931 5.931 57,913 -0.02(-0.30%)
Feb 11, 2020 5.958 6.004 5.922 5.949 47,248 +0.02(+0.30%)
Feb 10, 2020 5.976 6.013 5.931 5.931 38,038 -0.05(-0.76%)
Feb 07, 2020 5.976 6.004 5.931 5.976 84,388 +0.00(+0.00%)
Feb 06, 2020 5.967 6.031 5.958 5.976 67,741 +0.00(+0.00%)
Feb 05, 2020 5.995 5.995 5.877 5.976 138,403 -0.01(-0.15%)
Feb 04, 2020 5.913 6.040 5.882 5.986 60,650 +0.14(+2.32%)
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.