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

Farmland Partners Inc (NY: FPI )

10.88 +0.12 (+1.12%)
Streaming Delayed Price Updated: 3:54 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 (%)
Mar 31, 2021 10.34 10.71 10.20 10.48 346,172 +0.12(+1.17%)
Mar 30, 2021 10.04 10.69 10.04 10.36 321,846 +0.42(+4.21%)
Mar 29, 2021 10.53 10.73 9.894 9.941 605,315 -0.75(-7.05%)
Mar 26, 2021 10.69 10.87 10.43 10.69 229,919 +0.18(+1.68%)
Mar 25, 2021 10.42 10.62 10.25 10.52 223,253 +0.05(+0.44%)
Mar 24, 2021 10.58 11.08 10.47 10.47 248,004 -0.03(-0.27%)
Mar 23, 2021 10.73 10.96 10.47 10.50 409,453 -0.35(-3.26%)
Mar 22, 2021 10.80 11.15 10.22 10.85 523,927 +0.02(+0.17%)
Mar 19, 2021 10.96 11.51 10.82 10.83 737,353 -0.08(-0.77%)
Mar 18, 2021 11.73 12.09 10.82 10.92 972,917 -1.83(-14.38%)
Mar 17, 2021 12.54 12.94 12.17 12.75 310,502 +0.21(+1.71%)
Mar 16, 2021 13.12 13.16 12.49 12.54 339,798 -0.62(-4.74%)
Mar 15, 2021 13.75 13.77 13.09 13.16 326,142 -0.58(-4.20%)
Mar 12, 2021 13.67 13.82 13.22 13.74 323,713 +0.11(+0.82%)
Mar 11, 2021 12.67 13.74 12.65 13.63 962,654 +1.08(+8.60%)
Mar 10, 2021 11.80 12.57 11.76 12.55 382,383 +0.64(+5.40%)
Mar 09, 2021 12.42 12.52 11.87 11.90 288,530 -0.40(-3.25%)
Mar 08, 2021 11.92 12.82 11.82 12.30 882,782 +0.51(+4.34%)
Mar 05, 2021 11.36 12.03 11.27 11.79 532,252 +0.52(+4.62%)
Mar 04, 2021 11.63 11.96 11.04 11.27 341,456 -0.38(-3.27%)
Mar 03, 2021 11.45 12.05 11.38 11.65 364,510 +0.27(+2.37%)
Mar 02, 2021 11.45 11.49 11.21 11.38 253,099 -0.08(-0.73%)
Mar 01, 2021 11.26 11.54 11.26 11.47 292,660 +0.34(+3.01%)
Feb 26, 2021 10.87 11.31 10.87 11.13 327,044 +0.19(+1.70%)
Feb 25, 2021 11.25 11.45 10.81 10.95 326,660 -0.20(-1.84%)
Feb 24, 2021 10.88 11.31 10.79 11.15 321,598 +0.38(+3.54%)
Feb 23, 2021 10.73 10.92 10.66 10.77 246,926 -0.12(-1.11%)
Feb 22, 2021 10.86 11.03 10.69 10.89 214,661 +0.10(+0.95%)
Feb 19, 2021 10.85 10.95 10.65 10.79 165,778 -0.04(-0.34%)
Feb 18, 2021 10.65 11.06 10.56 10.82 249,119 +0.20(+1.84%)
Feb 17, 2021 10.77 10.96 10.55 10.63 238,991 -0.17(-1.55%)
Feb 16, 2021 11.00 11.01 10.42 10.80 183,908 -0.07(-0.69%)
Feb 12, 2021 10.69 10.94 10.63 10.87 195,538 +0.12(+1.13%)
Feb 11, 2021 11.03 11.07 10.63 10.75 183,962 -0.15(-1.37%)
Feb 10, 2021 10.85 11.21 10.81 10.90 354,203 +0.13(+1.21%)
Feb 09, 2021 10.94 10.94 10.52 10.77 266,754 -0.12(-1.11%)
Feb 08, 2021 10.75 11.03 10.56 10.89 312,984 +0.31(+2.90%)
Feb 05, 2021 10.56 10.64 10.30 10.58 174,051 +0.14(+1.34%)
Feb 04, 2021 10.25 10.52 10.15 10.44 168,673 +0.20(+2.00%)
Feb 03, 2021 10.20 10.37 10.05 10.24 203,856 +0.09(+0.92%)
Feb 02, 2021 10.63 10.71 10.13 10.15 243,517 -0.36(-3.45%)
Feb 01, 2021 9.633 10.62 9.540 10.51 571,365 +0.91(+9.51%)
Jan 29, 2021 9.512 9.950 9.336 9.596 236,580 +0.00(+0.00%)
Jan 28, 2021 10.02 10.14 9.587 9.596 325,324 -0.37(-3.73%)
Jan 27, 2021 10.11 10.44 9.829 9.968 442,364 -0.12(-1.20%)
Jan 26, 2021 11.15 11.17 10.06 10.09 500,923 -1.00(-8.98%)
Jan 25, 2021 10.78 11.11 10.36 11.09 551,406 +0.79(+7.69%)
Jan 22, 2021 10.24 10.39 10.02 10.29 315,440 +0.15(+1.47%)
Jan 21, 2021 9.903 10.22 9.615 10.15 264,433 +0.26(+2.64%)
Jan 20, 2021 9.866 9.941 9.643 9.885 214,440 -0.06(-0.56%)
Jan 19, 2021 9.661 10.02 9.568 9.941 401,746 +0.37(+3.89%)
Jan 15, 2021 9.280 9.596 9.131 9.568 360,242 +0.35(+3.84%)
Jan 14, 2021 8.842 9.224 8.842 9.215 166,038 +0.40(+4.54%)
Jan 13, 2021 8.693 8.824 8.619 8.814 133,006 +0.12(+1.39%)
Jan 12, 2021 8.842 8.842 8.582 8.693 199,842 -0.11(-1.27%)
Jan 11, 2021 8.544 8.824 8.442 8.805 208,052 +0.28(+3.28%)
Jan 08, 2021 8.554 8.600 8.330 8.526 150,844 +0.01(+0.11%)
Jan 07, 2021 8.423 8.526 8.200 8.516 225,057 +0.19(+2.23%)
Jan 06, 2021 8.098 8.484 8.090 8.330 164,016 +0.28(+3.47%)
Jan 05, 2021 7.865 8.265 7.865 8.051 192,692 +0.18(+2.25%)
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.