Skip to main content

Farmland Partners Inc (NY: FPI )

11.19 -0.09 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 7.491 7.811 7.439 7.811 50,460 +0.38(+5.11%)
Sep 29, 2015 7.439 7.536 7.402 7.431 70,771 +0.05(+0.68%)
Sep 28, 2015 7.477 7.616 7.381 7.381 54,027 -0.10(-1.28%)
Sep 25, 2015 7.462 7.631 7.462 7.477 25,958 +0.01(+0.20%)
Sep 24, 2015 7.521 7.670 7.447 7.462 41,745 -0.12(-1.64%)
Sep 23, 2015 7.462 7.697 7.462 7.587 88,704 +0.17(+2.28%)
Sep 22, 2015 7.425 7.455 7.359 7.418 23,966 -0.03(-0.39%)
Sep 21, 2015 7.484 7.535 7.367 7.447 38,319 -0.01(-0.10%)
Sep 18, 2015 7.345 7.540 7.345 7.455 61,942 +0.10(+1.40%)
Sep 17, 2015 7.389 7.462 7.337 7.352 116,279 -0.04(-0.60%)
Sep 16, 2015 7.381 7.446 7.352 7.396 67,456 -0.04(-0.59%)
Sep 15, 2015 7.411 7.484 7.389 7.440 39,807 -0.01(-0.20%)
Sep 14, 2015 7.528 7.528 7.401 7.455 25,290 -0.03(-0.39%)
Sep 11, 2015 7.425 7.572 7.417 7.484 43,040 +0.02(+0.30%)
Sep 10, 2015 7.530 7.598 7.455 7.462 34,284 -0.13(-1.74%)
Sep 09, 2015 7.785 7.785 7.565 7.594 39,521 -0.12(-1.52%)
Sep 08, 2015 7.712 7.748 7.624 7.712 40,220 +0.06(+0.77%)
Sep 04, 2015 7.697 7.653 7.653 7.653 50,105 -0.10(-1.23%)
Sep 03, 2015 7.741 7.815 7.631 7.748 100,764 +0.12(+1.64%)
Sep 02, 2015 7.756 7.763 7.528 7.624 49,044 -0.08(-1.05%)
Sep 01, 2015 7.653 7.771 7.580 7.704 47,045 -0.06(-0.76%)
Aug 31, 2015 7.719 7.785 7.609 7.763 86,639 +0.11(+1.44%)
Aug 28, 2015 7.535 7.712 7.521 7.653 58,905 +0.07(+0.87%)
Aug 27, 2015 7.506 7.602 7.433 7.587 96,300 +0.17(+2.28%)
Aug 26, 2015 7.345 7.425 7.168 7.418 157,935 +0.18(+2.54%)
Aug 25, 2015 7.506 7.555 7.234 7.234 80,315 -0.11(-1.50%)
Aug 24, 2015 7.396 7.550 7.315 7.345 125,821 -0.31(-4.03%)
Aug 21, 2015 7.793 7.837 7.440 7.653 248,563 -0.21(-2.62%)
Aug 20, 2015 7.910 7.998 7.822 7.859 92,557 -0.07(-0.93%)
Aug 19, 2015 7.895 8.020 7.894 7.932 91,997 +0.02(+0.28%)
Aug 18, 2015 8.042 8.072 7.837 7.910 98,160 -0.07(-0.92%)
Aug 17, 2015 8.094 8.094 7.932 7.984 86,526 -0.08(-1.00%)
Aug 14, 2015 7.996 8.145 7.932 8.064 91,051 +0.12(+1.57%)
Aug 13, 2015 7.969 7.995 7.873 7.939 26,923 -0.01(-0.18%)
Aug 12, 2015 7.910 7.983 7.800 7.954 118,888 +0.03(+0.37%)
Aug 11, 2015 8.013 8.079 7.895 7.925 61,279 +0.01(+0.19%)
Aug 10, 2015 7.895 7.969 7.873 7.910 57,640 +0.04(+0.56%)
Aug 07, 2015 8.013 8.028 7.866 7.866 71,831 -0.08(-1.02%)
Aug 06, 2015 8.013 8.108 7.932 7.947 73,814 -0.06(-0.73%)
Aug 05, 2015 8.130 8.130 7.932 8.006 81,339 -0.07(-0.91%)
Aug 04, 2015 8.020 8.079 7.984 8.079 56,658 +0.10(+1.29%)
Aug 03, 2015 8.130 8.130 7.939 7.976 67,156 -0.10(-1.27%)
Jul 31, 2015 8.035 8.145 7.961 8.079 186,620 +0.07(+0.92%)
Jul 30, 2015 8.006 8.035 7.903 8.006 124,745 +0.07(+0.93%)
Jul 29, 2015 8.006 8.072 7.837 7.932 95,985 -0.10(-1.28%)
Jul 28, 2015 7.748 8.035 7.660 8.035 213,351 +0.32(+4.09%)
Jul 27, 2015 7.822 7.829 7.660 7.719 118,173 -0.12(-1.50%)
Jul 24, 2015 8.094 8.101 7.793 7.837 399,256 -0.26(-3.26%)
Jul 23, 2015 8.042 8.116 8.035 8.101 123,408 +0.01(+0.09%)
Jul 22, 2015 8.079 8.101 8.042 8.094 146,281 +0.01(+0.18%)
Jul 21, 2015 8.108 8.116 8.020 8.079 179,961 +0.00(+0.00%)
Jul 20, 2015 8.116 8.116 8.064 8.079 165,992 +0.00(+0.00%)
Jul 17, 2015 8.086 8.116 8.049 8.079 279,055 -0.04(-0.45%)
Jul 16, 2015 7.932 8.116 7.822 8.116 1,561,610 -0.11(-1.34%)
Jul 15, 2015 8.909 8.909 8.226 8.226 254,735 -0.86(-9.46%)
Jul 14, 2015 8.997 9.217 8.938 9.085 79,678 +0.09(+0.98%)
Jul 13, 2015 8.880 9.019 8.813 8.997 44,895 +0.18(+2.08%)
Jul 10, 2015 8.778 8.997 8.778 8.813 38,060 +0.00(+0.00%)
Jul 09, 2015 8.784 8.813 8.711 8.813 47,142 +0.04(+0.50%)
Jul 08, 2015 8.850 8.850 8.758 8.769 19,061 -0.08(-0.91%)
Jul 07, 2015 8.850 8.850 8.659 8.850 69,709 +0.04(+0.42%)
Jul 06, 2015 8.813 8.813 8.725 8.813 18,065 +0.00(+0.00%)
Jul 02, 2015 8.777 8.813 8.813 8.813 22,057 +0.00(+0.00%)
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.