Skip to main content

Farmland Partners Inc (NY: FPI )

11.35 -0.16 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 11.49 11.55 11.28 11.35 303,765 -0.16(-1.39%)
Jul 23, 2024 11.60 11.69 11.49 11.51 442,961 -0.08(-0.69%)
Jul 22, 2024 11.44 11.63 11.39 11.59 269,015 +0.14(+1.22%)
Jul 19, 2024 11.56 11.63 11.44 11.45 233,882 -0.14(-1.21%)
Jul 18, 2024 11.67 11.75 11.59 11.59 294,959 -0.16(-1.36%)
Jul 17, 2024 11.68 11.82 11.68 11.75 287,185 +0.04(+0.34%)
Jul 16, 2024 11.70 11.76 11.57 11.71 333,310 +0.04(+0.34%)
Jul 15, 2024 11.57 11.69 11.50 11.67 324,371 +0.16(+1.39%)
Jul 12, 2024 11.69 11.74 11.49 11.51 343,977 -0.10(-0.86%)
Jul 11, 2024 11.50 11.66 11.46 11.61 366,016 +0.36(+3.20%)
Jul 10, 2024 11.24 11.27 11.16 11.25 154,983 +0.05(+0.45%)
Jul 09, 2024 11.22 11.22 11.07 11.20 179,961 -0.04(-0.36%)
Jul 08, 2024 11.16 11.27 11.15 11.24 181,571 +0.05(+0.45%)
Jul 05, 2024 11.25 11.26 11.12 11.19 211,921 -0.09(-0.80%)
Jul 03, 2024 11.20 11.32 11.17 11.28 131,272 +0.08(+0.71%)
Jul 02, 2024 11.30 11.31 11.20 11.20 165,278 -0.06(-0.53%)
Jul 01, 2024 11.45 11.46 11.21 11.26 283,013 -0.27(-2.34%)
Jun 28, 2024 11.51 11.54 11.35 11.53 482,237 +0.11(+0.96%)
Jun 27, 2024 11.46 11.54 11.34 11.42 169,679 -0.01(-0.09%)
Jun 26, 2024 11.53 11.61 11.41 11.43 258,561 -0.18(-1.55%)
Jun 25, 2024 11.68 11.68 11.49 11.61 224,854 -0.06(-0.51%)
Jun 24, 2024 11.57 11.83 11.56 11.67 320,240 +0.09(+0.78%)
Jun 21, 2024 11.70 11.72 11.58 11.58 499,036 -0.09(-0.77%)
Jun 20, 2024 11.69 11.73 11.61 11.67 233,546 -0.02(-0.17%)
Jun 18, 2024 11.70 11.77 11.58 11.69 337,825 -0.01(-0.09%)
Jun 17, 2024 11.39 11.72 11.30 11.70 440,887 +0.30(+2.63%)
Jun 14, 2024 11.51 11.64 11.37 11.40 444,893 -0.11(-0.96%)
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 10.93 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%)
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.