Skip to main content

Farmland Partners Inc (NY: FPI )

11.54 +0.03 (+0.26%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 11.37 11.62 11.26 11.51 778,241 +0.59(+5.40%)
Jun 12, 2024 11.02 11.16 10.89 10.92 361,810 +0.10(+0.92%)
Jun 11, 2024 10.80 10.89 10.72 10.82 232,324 -0.01(-0.09%)
Jun 10, 2024 10.71 10.90 10.68 10.83 219,218 +0.02(+0.19%)
Jun 07, 2024 10.90 10.98 10.73 10.81 189,370 -0.20(-1.82%)
Jun 06, 2024 10.83 11.02 10.78 11.01 215,654 +0.14(+1.29%)
Jun 05, 2024 10.93 10.94 10.78 10.87 214,787 -0.05(-0.46%)
Jun 04, 2024 10.83 10.92 10.70 10.92 447,300 +0.02(+0.18%)
Jun 03, 2024 10.93 10.96 10.76 10.90 498,522 +0.04(+0.37%)
May 31, 2024 10.74 10.86 10.69 10.86 372,424 +0.18(+1.69%)
May 30, 2024 10.63 10.71 10.61 10.68 212,538 +0.09(+0.85%)
May 29, 2024 10.78 10.83 10.55 10.59 297,657 -0.31(-2.84%)
May 28, 2024 10.98 11.06 10.79 10.90 207,245 -0.03(-0.27%)
May 24, 2024 10.99 10.99 10.87 10.93 188,063 -0.02(-0.18%)
May 23, 2024 11.01 11.01 10.88 10.95 321,574 -0.09(-0.82%)
May 22, 2024 11.18 11.20 10.98 11.04 229,339 -0.18(-1.60%)
May 21, 2024 11.15 11.23 11.08 11.22 311,695 +0.03(+0.27%)
May 20, 2024 11.41 11.41 11.16 11.19 242,258 -0.18(-1.58%)
May 17, 2024 11.50 11.50 11.31 11.37 253,903 -0.11(-0.96%)
May 16, 2024 11.44 11.50 11.33 11.48 284,451 +0.09(+0.79%)
May 15, 2024 11.40 11.49 11.29 11.39 191,477 +0.03(+0.26%)
May 14, 2024 11.30 11.39 11.22 11.36 239,435 +0.15(+1.34%)
May 13, 2024 11.24 11.28 11.09 11.21 256,706 +0.02(+0.18%)
May 10, 2024 11.14 11.21 10.95 11.19 246,285 +0.05(+0.45%)
May 09, 2024 10.94 11.14 10.90 11.14 242,993 +0.19(+1.74%)
May 08, 2024 11.15 11.15 10.95 10.95 301,168 -0.23(-2.06%)
May 07, 2024 11.05 11.19 10.97 11.18 298,230 +0.22(+2.01%)
May 06, 2024 11.29 11.29 10.88 10.96 344,410 -0.25(-2.23%)
May 03, 2024 11.24 11.29 11.06 11.21 404,234 +0.09(+0.81%)
May 02, 2024 11.18 11.23 11.08 11.12 383,272 -0.01(-0.09%)
May 01, 2024 10.84 11.28 10.75 11.13 469,733 +0.37(+3.44%)
Apr 30, 2024 10.76 10.81 10.72 10.76 268,135 -0.03(-0.28%)
Apr 29, 2024 10.84 10.91 10.76 10.79 288,717 -0.05(-0.46%)
Apr 26, 2024 10.79 10.89 10.77 10.84 249,200 +0.08(+0.74%)
Apr 25, 2024 10.81 10.85 10.70 10.76 348,860 -0.14(-1.28%)
Apr 24, 2024 10.81 10.92 10.77 10.90 219,164 +0.05(+0.46%)
Apr 23, 2024 10.82 10.92 10.78 10.85 191,675 +0.04(+0.37%)
Apr 22, 2024 10.76 10.81 10.63 10.81 242,857 +0.06(+0.56%)
Apr 19, 2024 10.56 10.76 10.53 10.75 363,655 +0.17(+1.61%)
Apr 18, 2024 10.45 10.59 10.38 10.58 292,660 +0.17(+1.63%)
Apr 17, 2024 10.44 10.48 10.31 10.41 225,263 +0.00(+0.00%)
Apr 16, 2024 10.35 10.52 10.30 10.41 342,647 +0.01(+0.10%)
Apr 15, 2024 10.47 10.59 10.36 10.40 349,041 -0.10(-0.95%)
Apr 12, 2024 10.47 10.51 10.39 10.50 370,194 +0.03(+0.29%)
Apr 11, 2024 10.45 10.51 10.37 10.47 240,709 +0.07(+0.67%)
Apr 10, 2024 10.78 10.78 10.35 10.40 383,380 -0.51(-4.67%)
Apr 09, 2024 10.70 10.92 10.69 10.91 247,827 +0.21(+1.96%)
Apr 08, 2024 10.70 10.77 10.67 10.70 185,224 +0.02(+0.19%)
Apr 05, 2024 10.68 10.77 10.62 10.68 200,926 -0.02(-0.19%)
Apr 04, 2024 10.89 10.94 10.64 10.70 534,506 -0.09(-0.83%)
Apr 03, 2024 10.72 10.79 10.69 10.79 202,792 +0.02(+0.19%)
Apr 02, 2024 10.79 10.80 10.70 10.77 281,319 -0.09(-0.83%)
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.