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

Farmland Partners Inc (NY: FPI )

10.47 +0.07 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2017 7.784 7.824 7.673 7.713 211,343 -0.10(-1.22%)
May 30, 2017 7.887 7.927 7.784 7.808 308,210 -0.07(-0.91%)
May 26, 2017 7.911 7.983 7.848 7.880 197,319 -0.04(-0.50%)
May 25, 2017 7.927 7.950 7.848 7.919 231,241 +0.04(+0.50%)
May 24, 2017 7.721 7.943 7.721 7.880 254,350 +0.18(+2.37%)
May 23, 2017 7.673 7.721 7.642 7.697 254,481 +0.03(+0.41%)
May 22, 2017 7.729 7.769 7.666 7.666 238,457 -0.05(-0.62%)
May 19, 2017 7.626 7.776 7.610 7.713 288,762 +0.06(+0.72%)
May 18, 2017 7.658 7.701 7.555 7.658 421,090 +0.03(+0.42%)
May 17, 2017 7.903 7.927 7.610 7.626 721,047 -0.29(-3.61%)
May 16, 2017 7.951 7.967 7.848 7.911 420,790 -0.04(-0.50%)
May 15, 2017 8.125 8.141 7.927 7.951 505,551 -0.16(-1.96%)
May 12, 2017 8.109 8.149 8.086 8.109 748,223 -0.01(-0.10%)
May 11, 2017 8.300 8.300 8.086 8.117 409,118 -0.21(-2.57%)
May 10, 2017 8.387 8.395 8.244 8.331 310,592 -0.06(-0.76%)
May 09, 2017 8.514 8.514 8.260 8.395 476,967 -0.17(-1.94%)
May 08, 2017 8.514 8.609 8.442 8.561 148,259 +0.05(+0.56%)
May 05, 2017 8.474 8.593 8.403 8.514 222,272 +0.05(+0.56%)
May 04, 2017 8.522 8.522 8.363 8.466 238,909 -0.06(-0.65%)
May 03, 2017 8.561 8.601 8.482 8.522 213,771 -0.04(-0.46%)
May 02, 2017 8.617 8.633 8.530 8.561 141,819 -0.04(-0.46%)
May 01, 2017 8.641 8.680 8.522 8.601 171,136 -0.04(-0.46%)
Apr 28, 2017 8.712 8.712 8.601 8.641 185,784 -0.07(-0.82%)
Apr 27, 2017 8.775 8.831 8.688 8.712 172,090 -0.06(-0.63%)
Apr 26, 2017 8.752 8.807 8.720 8.767 162,422 +0.01(+0.09%)
Apr 25, 2017 8.728 8.839 8.720 8.759 201,248 +0.02(+0.27%)
Apr 24, 2017 8.823 8.823 8.601 8.736 195,944 -0.02(-0.27%)
Apr 21, 2017 8.767 8.823 8.736 8.759 144,005 -0.02(-0.27%)
Apr 20, 2017 8.815 8.815 8.720 8.783 187,652 +0.01(+0.09%)
Apr 19, 2017 8.807 8.815 8.736 8.775 171,568 -0.02(-0.27%)
Apr 18, 2017 8.728 8.815 8.712 8.799 179,304 +0.06(+0.63%)
Apr 17, 2017 8.831 8.832 8.680 8.744 187,253 -0.03(-0.36%)
Apr 13, 2017 8.728 8.831 8.704 8.775 209,970 +0.03(+0.36%)
Apr 12, 2017 8.752 8.839 8.744 8.744 193,316 -0.02(-0.27%)
Apr 11, 2017 8.664 8.799 8.664 8.767 184,966 +0.09(+1.00%)
Apr 10, 2017 8.728 8.740 8.648 8.680 100,041 -0.03(-0.36%)
Apr 07, 2017 8.633 8.720 8.585 8.712 153,694 +0.10(+1.20%)
Apr 06, 2017 8.537 8.648 8.537 8.609 277,213 +0.01(+0.09%)
Apr 05, 2017 8.736 8.791 8.530 8.601 271,223 -0.10(-1.18%)
Apr 04, 2017 8.704 8.712 8.601 8.704 214,190 +0.02(+0.27%)
Apr 03, 2017 8.855 8.855 8.648 8.680 205,787 -0.17(-1.97%)
Mar 31, 2017 8.680 8.855 8.641 8.855 350,103 +0.19(+2.20%)
Mar 30, 2017 8.664 8.688 8.609 8.664 144,331 -0.01(-0.09%)
Mar 29, 2017 8.561 8.672 8.545 8.672 212,079 +0.13(+1.56%)
Mar 28, 2017 8.508 8.555 8.461 8.539 178,132 +0.02(+0.28%)
Mar 27, 2017 8.508 8.555 8.461 8.516 153,670 +0.01(+0.09%)
Mar 24, 2017 8.555 8.610 8.484 8.508 170,626 -0.05(-0.64%)
Mar 23, 2017 8.390 8.570 8.359 8.563 281,137 +0.16(+1.96%)
Mar 22, 2017 8.422 8.461 8.312 8.398 234,468 -0.05(-0.56%)
Mar 21, 2017 8.469 8.523 8.422 8.445 205,296 -0.05(-0.65%)
Mar 20, 2017 8.422 8.504 8.375 8.500 315,084 +0.10(+1.21%)
Mar 17, 2017 8.335 8.414 8.312 8.398 553,616 +0.05(+0.66%)
Mar 16, 2017 8.312 8.382 8.312 8.343 220,328 +0.00(+0.00%)
Mar 15, 2017 8.265 8.375 8.226 8.343 267,936 +0.14(+1.72%)
Mar 14, 2017 8.265 8.304 8.167 8.202 211,375 -0.05(-0.66%)
Mar 13, 2017 8.312 8.324 8.226 8.257 289,506 -0.05(-0.66%)
Mar 10, 2017 8.312 8.359 8.241 8.312 540,685 +0.00(+0.00%)
Mar 09, 2017 8.422 8.422 8.273 8.312 495,861 -0.15(-1.76%)
Mar 08, 2017 8.539 8.578 8.422 8.461 299,252 -0.08(-0.92%)
Mar 07, 2017 8.594 8.594 8.492 8.539 248,992 +0.02(+0.28%)
Mar 06, 2017 8.578 8.594 8.461 8.516 325,845 -0.09(-1.09%)
Mar 03, 2017 8.852 8.852 8.547 8.610 468,520 -0.20(-2.22%)
Mar 02, 2017 8.876 8.923 8.790 8.805 268,338 -0.09(-0.97%)
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.