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

Farmland Partners Inc (NY: FPI )

12.30 +0.14 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2015 8.702 8.710 8.564 8.630 33,229 -0.08(-0.92%)
Apr 29, 2015 8.862 8.927 8.710 8.710 21,759 -0.12(-1.32%)
Apr 28, 2015 8.834 8.964 8.746 8.826 60,083 +0.01(+0.16%)
Apr 27, 2015 8.891 9.072 8.775 8.811 106,524 -0.04(-0.49%)
Apr 24, 2015 8.840 8.855 8.717 8.855 31,953 +0.08(+0.91%)
Apr 23, 2015 8.768 8.833 8.746 8.775 28,717 +0.05(+0.58%)
Apr 22, 2015 8.884 8.884 8.663 8.724 53,056 -0.06(-0.66%)
Apr 21, 2015 8.717 8.782 8.637 8.782 20,683 +0.15(+1.68%)
Apr 20, 2015 8.891 8.892 8.616 8.637 82,863 -0.07(-0.83%)
Apr 17, 2015 8.601 8.939 8.594 8.710 140,769 +0.15(+1.78%)
Apr 16, 2015 8.456 8.608 8.390 8.557 36,993 +0.13(+1.55%)
Apr 15, 2015 8.521 8.636 8.426 8.426 79,629 +0.00(+0.00%)
Apr 14, 2015 8.456 8.470 8.376 8.426 34,497 +0.04(+0.43%)
Apr 13, 2015 8.535 8.659 8.332 8.390 98,336 -0.01(-0.09%)
Apr 10, 2015 8.383 8.419 8.347 8.397 28,130 +0.04(+0.43%)
Apr 09, 2015 8.499 8.557 8.361 8.361 23,806 -0.09(-1.03%)
Apr 08, 2015 8.572 8.666 8.318 8.448 193,099 -0.09(-1.02%)
Apr 07, 2015 8.601 8.710 8.528 8.535 38,148 -0.03(-0.34%)
Apr 06, 2015 8.644 8.644 8.553 8.564 57,776 -0.06(-0.67%)
Apr 02, 2015 8.521 8.622 8.622 8.622 43,538 +0.11(+1.28%)
Apr 01, 2015 8.666 8.666 8.426 8.514 53,436 -0.01(-0.09%)
Mar 31, 2015 8.528 8.564 8.347 8.521 92,444 +0.19(+2.26%)
Mar 30, 2015 8.339 8.675 8.274 8.332 60,328 +0.08(+0.97%)
Mar 27, 2015 8.078 8.339 8.071 8.252 22,786 +0.16(+1.97%)
Mar 26, 2015 8.695 8.695 8.027 8.093 31,890 -0.44(-5.11%)
Mar 25, 2015 8.347 8.695 8.274 8.528 68,754 +0.29(+3.52%)
Mar 24, 2015 8.201 8.339 8.165 8.238 33,782 +0.04(+0.44%)
Mar 23, 2015 7.955 8.234 7.860 8.201 70,670 +0.24(+3.01%)
Mar 20, 2015 7.984 7.984 7.875 7.962 32,550 -0.01(-0.09%)
Mar 19, 2015 7.947 7.969 7.839 7.969 19,596 +0.02(+0.27%)
Mar 18, 2015 7.984 7.984 7.846 7.947 31,450 -0.04(-0.45%)
Mar 17, 2015 7.933 7.984 7.817 7.984 14,633 +0.15(+1.95%)
Mar 16, 2015 8.136 8.201 7.831 7.831 27,996 -0.30(-3.75%)
Mar 13, 2015 7.744 8.136 7.730 8.136 66,021 +0.38(+4.96%)
Mar 12, 2015 7.911 7.965 7.643 7.752 60,576 -0.16(-2.02%)
Mar 11, 2015 7.904 7.984 7.802 7.911 16,891 +0.03(+0.37%)
Mar 10, 2015 8.020 8.042 7.802 7.882 42,713 -0.12(-1.45%)
Mar 09, 2015 8.078 8.078 7.947 7.998 17,900 -0.04(-0.54%)
Mar 06, 2015 8.100 8.107 7.984 8.042 20,961 -0.04(-0.54%)
Mar 05, 2015 8.187 8.221 8.071 8.085 24,725 -0.14(-1.68%)
Mar 04, 2015 8.238 8.231 8.114 8.223 18,393 -0.01(-0.09%)
Mar 03, 2015 8.260 8.260 8.093 8.231 27,861 +0.06(+0.71%)
Mar 02, 2015 7.962 8.245 7.947 8.172 56,688 +0.04(+0.45%)
Feb 27, 2015 8.194 8.310 8.129 8.136 31,813 +0.01(+0.09%)
Feb 26, 2015 8.020 8.187 8.020 8.129 49,987 +0.04(+0.45%)
Feb 25, 2015 8.209 8.296 8.013 8.093 22,002 -0.11(-1.33%)
Feb 24, 2015 8.310 8.339 8.056 8.201 36,519 +0.01(+0.18%)
Feb 23, 2015 8.332 8.383 8.049 8.187 54,917 +0.01(+0.18%)
Feb 20, 2015 8.165 8.339 8.143 8.172 69,237 +0.03(+0.36%)
Feb 19, 2015 8.013 8.158 7.984 8.143 33,353 +0.17(+2.19%)
Feb 18, 2015 7.868 7.998 7.839 7.969 52,432 +0.00(+0.00%)
Feb 17, 2015 8.325 8.432 7.715 7.969 112,327 -0.27(-3.26%)
Feb 13, 2015 8.129 8.238 8.238 8.238 96,308 +0.12(+1.43%)
Feb 12, 2015 7.853 8.255 7.701 8.122 93,858 +0.41(+5.37%)
Feb 11, 2015 7.773 7.875 7.657 7.708 17,561 +0.00(+0.00%)
Feb 10, 2015 7.766 7.889 7.643 7.708 14,745 -0.05(-0.65%)
Feb 09, 2015 7.766 7.904 7.621 7.759 45,205 -0.01(-0.09%)
Feb 06, 2015 7.864 8.325 7.766 7.766 35,274 -0.03(-0.37%)
Feb 05, 2015 7.802 7.873 7.730 7.795 36,821 +0.03(+0.37%)
Feb 04, 2015 7.722 7.824 7.628 7.766 19,457 +0.07(+0.85%)
Feb 03, 2015 7.824 7.824 7.635 7.701 27,707 -0.09(-1.21%)
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.