Breaking News Bar

Business News and Information

Farmland Partners Inc (NY: FPI )

13.51 USD -0.12 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 13.57 13.71 13.11 13.51 217,178 -0.12(-0.88%)
May 04, 2021 13.45 13.75 13.45 13.63 170,512 +0.14(+1.04%)
May 03, 2021 13.31 13.70 13.29 13.49 162,066 +0.16(+1.20%)
Apr 30, 2021 13.25 13.43 13.11 13.33 142,300 +0.02(+0.15%)
Apr 29, 2021 13.56 13.56 13.22 13.31 175,138 -0.07(-0.52%)
Apr 28, 2021 13.56 13.64 13.22 13.38 194,001 -0.24(-1.76%)
Apr 27, 2021 13.85 13.86 13.50 13.62 164,260 -0.14(-1.02%)
Apr 26, 2021 13.69 14.07 13.63 13.76 301,795 +0.28(+2.08%)
Apr 23, 2021 13.38 13.55 13.06 13.48 196,100 +0.11(+0.82%)
Apr 22, 2021 13.56 13.60 13.24 13.37 221,905 -0.07(-0.52%)
Apr 21, 2021 13.08 13.64 13.08 13.44 270,497 +0.38(+2.91%)
Apr 20, 2021 13.20 13.35 12.68 13.06 210,909 -0.20(-1.51%)
Apr 19, 2021 13.48 13.48 13.15 13.26 335,946 -0.10(-0.75%)
Apr 16, 2021 13.00 13.46 12.81 13.36 367,900 +0.49(+3.81%)
Apr 15, 2021 12.95 12.95 12.56 12.87 367,553 +0.33(+2.63%)
Apr 14, 2021 11.75 12.92 11.71 12.54 796,779 +0.90(+7.73%)
Apr 13, 2021 11.66 11.71 11.39 11.64 218,512 -0.01(-0.09%)
Apr 12, 2021 11.45 11.80 11.35 11.65 374,987 +0.20(+1.75%)
Apr 09, 2021 11.37 11.51 11.27 11.45 241,200 +0.07(+0.62%)
Apr 08, 2021 11.23 11.54 11.22 11.38 222,863 +0.09(+0.80%)
Apr 07, 2021 11.36 11.49 11.20 11.29 185,523 -0.08(-0.70%)
Apr 06, 2021 11.50 11.50 11.36 11.37 183,847 -0.05(-0.44%)
Apr 05, 2021 11.50 11.60 11.23 11.42 275,288 -0.07(-0.61%)
Apr 01, 2021 11.28 11.50 11.23 11.49 201,400 +0.28(+2.50%)
Mar 31, 2021 11.06 11.45 10.91 11.21 323,658 +0.08(+0.72%)
Mar 30, 2021 10.79 11.49 10.79 11.13 299,562 +0.45(+4.21%)
Mar 29, 2021 11.31 11.53 10.63 10.68 563,404 -0.81(-7.05%)
Mar 26, 2021 11.49 11.68 11.21 11.49 214,000 +0.19(+1.68%)
Mar 25, 2021 11.20 11.41 11.01 11.30 207,796 +0.05(+0.44%)
Mar 24, 2021 11.37 11.90 11.25 11.25 230,833 -0.03(-0.27%)
Mar 23, 2021 11.53 11.78 11.25 11.28 381,103 -0.38(-3.26%)
Mar 22, 2021 11.60 11.98 10.98 11.66 487,651 +0.02(+0.17%)
Mar 19, 2021 11.78 12.37 11.62 11.64 686,300 -0.09(-0.77%)
Mar 18, 2021 12.60 12.99 11.63 11.73 905,554 -1.97(-14.38%)
Mar 17, 2021 13.47 13.90 13.08 13.70 289,004 +0.23(+1.71%)
Mar 16, 2021 14.10 14.14 13.42 13.47 316,271 -0.67(-4.74%)
Mar 15, 2021 14.77 14.79 14.06 14.14 303,561 -0.62(-4.20%)
Mar 12, 2021 14.69 14.85 14.20 14.76 301,300 +0.12(+0.82%)
Mar 11, 2021 13.61 14.76 13.59 14.64 896,001 +1.16(+8.61%)
Mar 10, 2021 12.68 13.51 12.64 13.48 355,908 +0.69(+5.39%)
Mar 09, 2021 13.34 13.45 12.75 12.79 268,553 -0.43(-3.25%)
Mar 08, 2021 12.81 13.77 12.70 13.22 821,660 +0.55(+4.34%)
Mar 05, 2021 12.20 12.92 12.11 12.67 495,400 +0.56(+4.62%)
Mar 04, 2021 12.50 12.85 11.86 12.11 317,814 -0.41(-3.27%)
Mar 03, 2021 12.30 12.95 12.23 12.52 339,272 +0.29(+2.37%)
Mar 02, 2021 12.30 12.35 12.04 12.23 235,575 -0.09(-0.73%)
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.
 
bottom clear