Skip to main content

Farmland Partners Inc (NY: FPI )

12.65 -0.11 (-0.86%)
Official Closing Price Updated: 7:00 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 12.70 12.73 12.59 12.65 200,740 -0.11(-0.86%)
Nov 25, 2024 12.56 12.81 12.56 12.76 247,413 +0.21(+1.67%)
Nov 22, 2024 12.46 12.65 12.46 12.55 289,749 +0.20(+1.62%)
Nov 21, 2024 12.47 12.56 12.33 12.35 1,557,483 -0.06(-0.48%)
Nov 20, 2024 12.39 12.48 12.20 12.41 362,525 -0.06(-0.48%)
Nov 19, 2024 12.27 12.52 12.22 12.47 370,827 +0.20(+1.63%)
Nov 18, 2024 12.16 12.37 12.15 12.27 297,967 +0.09(+0.74%)
Nov 15, 2024 12.10 12.27 12.10 12.18 465,645 +0.10(+0.83%)
Nov 14, 2024 12.20 12.27 12.03 12.08 419,173 -0.09(-0.74%)
Nov 13, 2024 12.27 12.43 12.15 12.17 421,943 +0.00(+0.00%)
Nov 12, 2024 12.31 12.44 12.16 12.17 365,197 -0.14(-1.14%)
Nov 11, 2024 12.28 12.48 12.26 12.31 342,785 +0.01(+0.08%)
Nov 08, 2024 12.19 12.46 12.16 12.30 297,888 +0.14(+1.15%)
Nov 07, 2024 12.32 12.41 12.10 12.16 364,410 -0.22(-1.78%)
Nov 06, 2024 12.55 12.65 12.27 12.38 584,669 +0.01(+0.08%)
Nov 05, 2024 11.86 12.38 11.79 12.37 383,618 +0.52(+4.39%)
Nov 04, 2024 11.60 12.07 11.60 11.85 582,844 +0.25(+2.16%)
Nov 01, 2024 11.68 11.72 11.49 11.60 423,413 -0.11(-0.94%)
Oct 31, 2024 11.24 12.04 11.24 11.71 539,352 +0.67(+6.07%)
Oct 30, 2024 10.94 11.14 10.93 11.04 205,136 +0.04(+0.36%)
Oct 29, 2024 11.02 11.06 10.95 11.00 166,369 -0.10(-0.90%)
Oct 28, 2024 11.05 11.12 11.02 11.10 126,866 +0.11(+1.00%)
Oct 25, 2024 11.23 11.27 10.97 10.99 162,704 -0.20(-1.79%)
Oct 24, 2024 11.18 11.28 11.18 11.19 206,247 +0.02(+0.18%)
Oct 23, 2024 11.16 11.22 11.10 11.17 160,930 -0.03(-0.27%)
Oct 22, 2024 11.07 11.30 11.02 11.20 231,305 +0.08(+0.72%)
Oct 21, 2024 11.07 11.28 11.02 11.12 441,906 +0.08(+0.72%)
Oct 18, 2024 10.94 11.05 10.82 11.04 270,791 +0.15(+1.38%)
Oct 17, 2024 10.96 10.96 10.81 10.89 167,118 -0.07(-0.64%)
Oct 16, 2024 10.85 10.98 10.85 10.96 163,140 +0.12(+1.11%)
Oct 15, 2024 10.81 10.91 10.80 10.84 188,637 +0.04(+0.37%)
Oct 14, 2024 10.67 10.81 10.66 10.80 157,631 +0.10(+0.93%)
Oct 11, 2024 10.65 10.74 10.65 10.70 208,310 +0.09(+0.85%)
Oct 10, 2024 10.55 10.64 10.55 10.61 428,160 -0.01(-0.09%)
Oct 09, 2024 10.62 10.67 10.54 10.62 246,826 -0.01(-0.09%)
Oct 08, 2024 10.64 10.67 10.49 10.63 357,040 -0.01(-0.09%)
Oct 07, 2024 10.71 10.72 10.56 10.64 389,092 -0.10(-0.93%)
Oct 04, 2024 10.76 10.87 10.67 10.74 260,871 -0.02(-0.19%)
Oct 03, 2024 10.70 10.96 10.65 10.76 667,911 +0.45(+4.36%)
Oct 02, 2024 10.13 10.35 10.10 10.31 299,343 +0.14(+1.38%)
Oct 01, 2024 10.43 10.43 10.15 10.17 263,174 -0.22(-2.12%)
Sep 30, 2024 10.38 10.47 10.30 10.39 168,197 -0.02(-0.19%)
Sep 27, 2024 10.44 10.58 10.37 10.41 335,953 +0.07(+0.67%)
Sep 26, 2024 10.40 10.41 10.32 10.34 216,520 +0.02(+0.19%)
Sep 25, 2024 10.40 10.43 10.31 10.32 176,769 -0.08(-0.76%)
Sep 24, 2024 10.43 10.44 10.36 10.40 182,085 -0.04(-0.38%)
Sep 23, 2024 10.43 10.54 10.37 10.44 208,105 +0.01(+0.09%)
Sep 20, 2024 10.44 10.61 10.38 10.43 535,768 -0.07(-0.66%)
Sep 19, 2024 10.52 10.55 10.36 10.50 308,428 +0.17(+1.64%)
Sep 18, 2024 10.59 10.62 10.28 10.33 749,533 -0.23(-2.17%)
Sep 17, 2024 10.43 10.60 10.43 10.56 332,414 +0.11(+1.05%)
Sep 16, 2024 10.71 10.71 10.39 10.45 348,732 -0.25(-2.32%)
Sep 13, 2024 10.43 10.75 10.35 10.70 443,398 +0.35(+3.36%)
Sep 12, 2024 10.14 10.41 10.13 10.35 376,577 +0.26(+2.56%)
Sep 11, 2024 10.09 10.12 9.977 10.09 255,030 -0.03(-0.30%)
Sep 10, 2024 10.08 10.19 10.08 10.12 353,915 +0.07(+0.69%)
Sep 09, 2024 10.00 10.09 9.962 10.05 357,409 -0.02(-0.20%)
Sep 06, 2024 10.07 10.14 10.01 10.07 197,415 -0.03(-0.30%)
Sep 05, 2024 10.11 10.16 10.02 10.10 244,616 +0.05(+0.49%)
Sep 04, 2024 10.11 10.22 9.972 10.05 300,324 -0.07(-0.69%)
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.