Skip to main content

Farmland Partners Inc (NY: FPI )

10.27 -0.19 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 7.485 7.804 7.433 7.804 50,502 +0.38(+5.11%)
Sep 29, 2015 7.433 7.529 7.396 7.425 70,830 +0.05(+0.69%)
Sep 28, 2015 7.470 7.610 7.375 7.375 54,075 -0.10(-1.28%)
Sep 25, 2015 7.455 7.624 7.455 7.470 25,980 +0.01(+0.20%)
Sep 24, 2015 7.514 7.663 7.441 7.456 41,782 -0.12(-1.64%)
Sep 23, 2015 7.455 7.690 7.455 7.580 88,782 +0.17(+2.28%)
Sep 22, 2015 7.419 7.448 7.353 7.411 23,987 -0.03(-0.39%)
Sep 21, 2015 7.477 7.529 7.360 7.441 38,353 -0.01(-0.10%)
Sep 18, 2015 7.338 7.533 7.338 7.448 61,997 +0.10(+1.40%)
Sep 17, 2015 7.382 7.455 7.331 7.345 116,382 -0.04(-0.60%)
Sep 16, 2015 7.375 7.440 7.345 7.389 67,516 -0.04(-0.59%)
Sep 15, 2015 7.404 7.477 7.382 7.433 39,842 -0.01(-0.20%)
Sep 14, 2015 7.522 7.522 7.395 7.448 25,313 -0.03(-0.39%)
Sep 11, 2015 7.419 7.566 7.410 7.477 43,078 +0.02(+0.30%)
Sep 10, 2015 7.523 7.592 7.448 7.455 34,314 -0.13(-1.74%)
Sep 09, 2015 7.778 7.778 7.558 7.588 39,556 -0.12(-1.52%)
Sep 08, 2015 7.705 7.742 7.617 7.705 40,255 +0.06(+0.77%)
Sep 04, 2015 7.690 7.646 7.646 7.646 50,149 -0.10(-1.23%)
Sep 03, 2015 7.734 7.808 7.624 7.742 100,853 +0.12(+1.64%)
Sep 02, 2015 7.749 7.756 7.522 7.617 49,087 -0.08(-1.05%)
Sep 01, 2015 7.646 7.764 7.573 7.698 47,087 -0.06(-0.76%)
Aug 31, 2015 7.712 7.778 7.602 7.756 86,716 +0.11(+1.44%)
Aug 28, 2015 7.529 7.705 7.514 7.646 58,957 +0.07(+0.87%)
Aug 27, 2015 7.499 7.595 7.426 7.580 96,385 +0.17(+2.28%)
Aug 26, 2015 7.338 7.419 7.162 7.411 158,074 +0.18(+2.54%)
Aug 25, 2015 7.499 7.548 7.228 7.228 80,386 -0.11(-1.50%)
Aug 24, 2015 7.389 7.544 7.309 7.338 125,932 -0.31(-4.03%)
Aug 21, 2015 7.786 7.830 7.433 7.646 248,782 -0.21(-2.62%)
Aug 20, 2015 7.903 7.991 7.815 7.852 92,638 -0.07(-0.93%)
Aug 19, 2015 7.888 8.013 7.887 7.925 92,078 +0.02(+0.28%)
Aug 18, 2015 8.035 8.065 7.830 7.903 98,246 -0.07(-0.92%)
Aug 17, 2015 8.087 8.087 7.925 7.976 86,603 -0.08(-1.00%)
Aug 14, 2015 7.989 8.138 7.925 8.057 91,131 +0.12(+1.57%)
Aug 13, 2015 7.962 7.987 7.866 7.932 26,947 -0.01(-0.18%)
Aug 12, 2015 7.903 7.976 7.793 7.947 118,993 +0.03(+0.37%)
Aug 11, 2015 8.006 8.072 7.888 7.918 61,333 +0.01(+0.19%)
Aug 10, 2015 7.888 7.962 7.866 7.903 57,691 +0.04(+0.56%)
Aug 07, 2015 8.006 8.021 7.859 7.859 71,895 -0.08(-1.02%)
Aug 06, 2015 8.006 8.101 7.925 7.940 73,879 -0.06(-0.73%)
Aug 05, 2015 8.123 8.123 7.925 7.998 81,411 -0.07(-0.91%)
Aug 04, 2015 8.013 8.072 7.976 8.072 56,708 +0.10(+1.29%)
Aug 03, 2015 8.123 8.123 7.932 7.969 67,215 -0.10(-1.27%)
Jul 31, 2015 8.028 8.138 7.954 8.072 186,785 +0.07(+0.92%)
Jul 30, 2015 7.998 8.028 7.896 7.998 124,855 +0.07(+0.93%)
Jul 29, 2015 7.998 8.065 7.830 7.925 96,070 -0.10(-1.28%)
Jul 28, 2015 7.742 8.028 7.654 8.028 213,540 +0.32(+4.09%)
Jul 27, 2015 7.815 7.822 7.654 7.712 118,277 -0.12(-1.50%)
Jul 24, 2015 8.087 8.094 7.786 7.830 399,608 -0.26(-3.26%)
Jul 23, 2015 8.035 8.109 8.028 8.094 123,517 +0.01(+0.09%)
Jul 22, 2015 8.072 8.094 8.035 8.087 146,410 +0.01(+0.18%)
Jul 21, 2015 8.101 8.109 8.013 8.072 180,119 +0.00(+0.00%)
Jul 20, 2015 8.109 8.109 8.057 8.072 166,139 +0.00(+0.00%)
Jul 17, 2015 8.079 8.109 8.042 8.072 279,301 -0.04(-0.45%)
Jul 16, 2015 7.925 8.109 7.815 8.109 1,562,988 -0.11(-1.34%)
Jul 15, 2015 8.901 8.901 8.219 8.219 254,959 -0.86(-9.46%)
Jul 14, 2015 8.989 9.209 8.931 9.077 79,748 +0.09(+0.98%)
Jul 13, 2015 8.872 9.011 8.806 8.989 44,935 +0.18(+2.08%)
Jul 10, 2015 8.770 8.989 8.770 8.806 38,094 +0.00(+0.00%)
Jul 09, 2015 8.776 8.806 8.703 8.806 47,184 +0.04(+0.50%)
Jul 08, 2015 8.842 8.842 8.750 8.762 19,078 -0.08(-0.91%)
Jul 07, 2015 8.842 8.842 8.652 8.842 69,770 +0.04(+0.42%)
Jul 06, 2015 8.806 8.806 8.718 8.806 18,081 +0.00(+0.00%)
Jul 02, 2015 8.769 8.806 8.806 8.806 22,076 +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.