Farmland Partners Inc (NY: FPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	7.628	7.599	7.599	7.599	168,496	-0.05(-0.67%)
Dec 30, 2014	7.891	7.950	7.599	7.650	121,173	-0.31(-3.85%)
Dec 29, 2014	7.957	7.957	7.833	7.957	75,602	+0.03(+0.37%)
Dec 26, 2014	7.920	7.979	7.891	7.928	51,254	+0.04(+0.46%)
Dec 24, 2014	7.950	7.891	7.891	7.891	38,219	-0.11(-1.37%)
Dec 23, 2014	8.015	8.015	7.930	8.001	49,328	-0.01(-0.18%)
Dec 22, 2014	8.117	8.278	7.957	8.015	86,996	-0.30(-3.60%)
Dec 19, 2014	8.110	8.385	7.928	8.315	66,153	+0.21(+2.61%)
Dec 18, 2014	8.037	8.144	8.037	8.103	40,233	+0.04(+0.45%)
Dec 17, 2014	8.066	8.066	7.869	8.066	43,178	+0.02(+0.27%)
Dec 16, 2014	7.855	8.074	7.855	8.044	40,656	+0.01(+0.09%)
Dec 15, 2014	8.388	8.388	7.928	8.037	42,522	-0.28(-3.42%)
Dec 12, 2014	8.023	8.428	7.898	8.322	80,221	+0.15(+1.79%)
Dec 11, 2014	8.307	8.533	7.986	8.176	75,853	-0.01(-0.09%)
Dec 10, 2014	8.271	8.307	7.884	8.183	107,116	-0.03(-0.36%)
Dec 09, 2014	7.825	8.242	7.825	8.212	89,059	+0.18(+2.27%)
Dec 08, 2014	8.227	8.315	7.869	8.030	79,863	-0.08(-0.99%)
Dec 05, 2014	8.059	8.176	7.833	8.110	71,436	+0.03(+0.36%)
Dec 04, 2014	7.818	8.263	7.818	8.081	242,631	+0.26(+3.34%)
Dec 03, 2014	7.891	7.928	7.628	7.820	74,169	-0.02(-0.26%)
Dec 02, 2014	7.971	8.041	7.790	7.840	38,625	-0.01(-0.09%)
Dec 01, 2014	8.096	8.096	7.811	7.847	62,984	-0.25(-3.07%)
Nov 28, 2014	8.220	8.358	8.096	8.096	24,456	-0.12(-1.42%)
Nov 26, 2014	8.307	8.212	8.212	8.212	62,603	-0.09(-1.06%)
Nov 25, 2014	7.993	8.519	7.993	8.300	168,001	+0.26(+3.27%)
Nov 24, 2014	8.044	8.249	7.920	8.037	114,865	+0.08(+1.01%)
Nov 21, 2014	7.563	8.177	7.563	7.957	164,631	+0.42(+5.52%)
Nov 20, 2014	7.585	7.585	7.382	7.541	104,852	-0.02(-0.29%)
Nov 19, 2014	7.358	7.563	7.336	7.563	113,352	+0.13(+1.77%)
Nov 18, 2014	7.548	7.685	7.380	7.431	96,460	-0.09(-1.26%)
Nov 17, 2014	7.345	7.541	7.307	7.526	68,657	+0.12(+1.58%)
Nov 14, 2014	7.336	7.468	7.336	7.409	64,343	-0.04(-0.49%)
Nov 13, 2014	7.687	7.789	7.307	7.446	73,410	-0.23(-2.95%)
Nov 12, 2014	7.694	7.769	7.665	7.672	55,529	-0.01(-0.19%)
Nov 11, 2014	7.738	7.796	7.679	7.687	56,618	-0.09(-1.22%)
Nov 10, 2014	7.731	7.811	7.672	7.782	31,738	+0.05(+0.68%)
Nov 07, 2014	7.811	7.811	7.672	7.729	48,191	-0.04(-0.49%)
Nov 06, 2014	7.774	7.877	7.701	7.767	27,627	+0.03(+0.38%)
Nov 05, 2014	7.767	7.833	7.679	7.738	35,566	+0.07(+0.95%)
Nov 04, 2014	7.672	7.738	7.665	7.665	36,278	-0.03(-0.38%)
Nov 03, 2014	7.628	7.701	7.528	7.694	48,767	+0.13(+1.74%)
Oct 31, 2014	7.658	7.774	7.535	7.563	78,612	-0.03(-0.38%)
Oct 30, 2014	7.701	7.847	7.555	7.592	45,529	-0.05(-0.67%)
Oct 29, 2014	7.417	7.774	7.417	7.643	50,941	+0.08(+1.06%)
Oct 28, 2014	7.658	7.811	7.504	7.563	91,139	-0.04(-0.48%)
Oct 27, 2014	7.563	7.658	7.658	7.599	28,364	-0.06(-0.76%)
Oct 24, 2014	7.402	7.709	7.402	7.658	39,847	-0.02(-0.29%)
Oct 23, 2014	7.650	7.784	7.482	7.679	50,141	+0.01(+0.19%)
Oct 22, 2014	7.293	7.840	7.220	7.665	93,168	+0.36(+5.00%)
Oct 21, 2014	7.183	7.358	7.154	7.300	80,497	+0.15(+2.15%)
Oct 20, 2014	7.227	7.293	7.103	7.147	45,273	-0.04(-0.61%)
Oct 17, 2014	6.957	7.300	6.935	7.190	87,482	+0.24(+3.47%)
Oct 16, 2014	6.971	7.001	6.789	6.949	64,007	+0.03(+0.37%)
Oct 15, 2014	7.176	7.176	6.912	6.924	108,451	-0.18(-2.52%)
Oct 14, 2014	7.015	7.249	6.971	7.103	79,708	+0.02(+0.31%)
Oct 13, 2014	7.227	7.300	7.054	7.081	59,133	-0.15(-2.02%)
Oct 10, 2014	7.358	7.431	7.227	7.227	54,746	-0.19(-2.56%)
Oct 09, 2014	7.227	7.446	7.227	7.417	95,829	+0.15(+2.11%)
Oct 08, 2014	7.322	7.365	7.198	7.263	105,462	-0.12(-1.68%)
Oct 07, 2014	7.431	7.431	7.220	7.387	115,488	+0.05(+0.70%)
Oct 06, 2014	7.431	7.504	7.293	7.336	80,465	-0.07(-0.99%)
Oct 03, 2014	7.621	7.679	7.227	7.409	208,116	-0.15(-1.93%)
Oct 02, 2014	7.891	7.957	7.490	7.555	114,830	-0.34(-4.26%)
Oct 01, 2014	7.957	8.015	7.847	7.891	48,406	-0.14(-1.73%)
Sep 30, 2014	7.971	8.044	7.957	8.030	54,659	+0.00(+0.00%)
Sep 29, 2014	8.096	8.169	7.966	8.030	34,519	-0.14(-1.70%)
Sep 26, 2014	8.263	8.278	8.044	8.169	26,623	+0.01(+0.09%)
Sep 25, 2014	8.044	8.183	8.030	8.161	22,003	+0.11(+1.36%)
Sep 24, 2014	8.132	8.227	8.024	8.052	80,857	-0.05(-0.63%)
Sep 23, 2014	8.110	8.190	8.037	8.103	53,316	-0.09(-1.16%)
Sep 22, 2014	8.446	8.468	8.103	8.198	58,539	-0.23(-2.77%)
Sep 19, 2014	8.439	8.497	8.329	8.431	80,119	+0.07(+0.79%)
Sep 18, 2014	8.147	8.614	8.147	8.366	118,622	+0.16(+1.96%)
Sep 17, 2014	8.424	8.461	8.132	8.205	91,149	-0.22(-2.60%)
Sep 16, 2014	8.541	8.541	8.395	8.424	91,149	-0.12(-1.37%)
Sep 15, 2014	8.555	8.570	8.468	8.541	37,876	+0.01(+0.09%)
Sep 12, 2014	8.541	8.607	8.497	8.534	75,321	-0.01(-0.09%)
Sep 11, 2014	8.599	8.614	8.468	8.541	91,429	-0.01(-0.17%)
Sep 10, 2014	8.468	8.607	8.468	8.555	95,720	+0.09(+1.03%)
Sep 09, 2014	8.541	8.548	8.453	8.468	27,495	-0.02(-0.26%)
Sep 08, 2014	8.512	8.650	8.431	8.490	53,384	-0.01(-0.17%)
Sep 05, 2014	8.519	8.519	8.504	8.504	16,700	-0.01(-0.17%)
Sep 04, 2014	8.577	8.577	8.475	8.519	52,687	-0.09(-1.10%)
Sep 03, 2014	8.614	8.650	8.402	8.614	81,775	+0.00(+0.00%)
Sep 02, 2014	8.504	8.614	8.421	8.614	52,670	+0.15(+1.81%)
Aug 29, 2014	8.636	8.461	8.461	8.461	53,836	-0.16(-1.86%)
Aug 28, 2014	8.716	8.731	8.541	8.621	75,004	-0.08(-0.92%)
Aug 27, 2014	8.468	8.716	8.385	8.701	79,213	+0.30(+3.56%)
Aug 26, 2014	8.490	8.541	8.329	8.402	60,329	-0.09(-1.03%)
Aug 25, 2014	8.731	8.731	8.424	8.490	65,362	-0.23(-2.68%)
Aug 22, 2014	8.388	8.745	8.388	8.723	197,076	+0.39(+4.64%)
Aug 21, 2014	8.176	8.658	8.154	8.336	130,236	+0.23(+2.88%)
Aug 20, 2014	8.234	8.234	8.030	8.103	74,924	-0.04(-0.54%)
Aug 19, 2014	8.336	8.355	8.125	8.147	68,746	-0.12(-1.41%)
Aug 18, 2014	7.964	8.307	7.884	8.263	98,249	+0.35(+4.43%)
Aug 15, 2014	7.847	7.971	7.723	7.913	137,627	+0.20(+2.65%)
Aug 14, 2014	7.847	7.957	7.453	7.709	263,714	-0.25(-3.12%)
Aug 13, 2014	7.884	8.081	7.811	7.957	51,985	+0.15(+1.87%)
Aug 12, 2014	8.023	8.030	7.453	7.811	167,790	-0.15(-1.92%)
Aug 11, 2014	8.088	8.088	7.950	7.964	47,978	+0.04(+0.55%)
Aug 08, 2014	7.964	8.176	7.957	7.920	151,523	+0.03(+0.37%)
Aug 07, 2014	7.920	7.942	7.847	7.891	51,673	+0.04(+0.46%)
Aug 06, 2014	7.811	7.935	7.804	7.855	103,505	+0.04(+0.47%)
Aug 05, 2014	8.074	8.074	7.796	7.818	105,111	-0.21(-2.64%)
Aug 04, 2014	7.898	8.185	7.891	8.030	150,683	+0.15(+1.85%)
Aug 01, 2014	8.650	8.650	7.869	7.884	419,866	-0.74(-8.63%)
Jul 31, 2014	8.774	8.774	8.468	8.628	381,924	-0.15(-1.75%)
Jul 30, 2014	8.818	8.818	8.760	8.782	298,243	+0.01(+0.17%)
Jul 29, 2014	8.760	8.826	8.753	8.767	185,792	+0.00(+0.00%)
Jul 28, 2014	8.826	8.826	8.731	8.767	489,512	-0.04(-0.50%)
Jul 25, 2014	8.833	8.884	8.723	8.811	2,221,792	-0.43(-4.66%)
Jul 24, 2014	9.585	9.585	9.212	9.242	166,028	-0.28(-2.99%)
Jul 23, 2014	9.731	9.905	9.380	9.526	170,774	-0.42(-4.26%)
Jul 22, 2014	9.928	10.00	9.767	9.950	40,600	+0.13(+1.34%)
Jul 21, 2014	9.979	10.03	9.796	9.818	20,422	-0.04(-0.43%)
Jul 18, 2014	9.929	9.929	9.716	9.861	31,073	-0.06(-0.60%)
Jul 17, 2014	9.745	9.935	9.716	9.921	33,386	+0.20(+2.07%)
Jul 16, 2014	9.658	9.813	9.636	9.719	16,757	-0.08(-0.85%)
Jul 15, 2014	10.07	10.18	9.577	9.803	37,982	-0.02(-0.19%)
Jul 14, 2014	9.789	9.826	9.709	9.822	36,780	+0.10(+1.00%)
Jul 11, 2014	9.629	9.811	9.629	9.724	15,840	+0.11(+1.15%)
Jul 10, 2014	9.599	9.848	9.490	9.614	28,464	-0.06(-0.60%)
Jul 09, 2014	9.687	9.745	9.636	9.672	18,846	+0.02(+0.23%)
Jul 08, 2014	9.570	9.672	9.570	9.650	16,419	+0.04(+0.38%)
Jul 07, 2014	9.650	9.709	9.570	9.614	55,720	+0.02(+0.23%)
Jul 03, 2014	9.753	9.592	9.592	9.592	13,150	-0.07(-0.68%)
Jul 02, 2014	9.782	9.833	9.563	9.658	41,026	-0.02(-0.23%)
Jul 01, 2014	9.738	9.855	9.636	9.680	77,700	+0.12(+1.22%)
Jun 30, 2014	9.621	9.796	9.483	9.563	165,852	+0.44(+4.80%)
Jun 27, 2014	9.344	9.417	9.125	9.125	31,111	-0.15(-1.57%)
Jun 26, 2014	9.212	9.439	9.161	9.271	29,364	+0.06(+0.63%)
Jun 25, 2014	9.191	9.234	9.125	9.212	38,365	+0.08(+0.88%)
Jun 24, 2014	9.191	9.271	9.125	9.132	40,259	+0.01(+0.08%)
Jun 23, 2014	9.125	9.351	9.088	9.125	84,041	+0.18(+2.04%)
Jun 20, 2014	9.534	9.650	8.942	8.942	149,480	-0.73(-7.55%)
Jun 19, 2014	9.840	9.840	9.563	9.672	26,882	+0.00(+0.00%)
Jun 18, 2014	9.760	9.780	9.577	9.672	29,523	-0.11(-1.12%)
Jun 17, 2014	9.658	9.782	9.556	9.782	50,370	+0.11(+1.13%)
Jun 16, 2014	9.743	9.782	9.650	9.672	25,708	-0.07(-0.67%)
Jun 13, 2014	9.906	9.906	9.599	9.738	25,616	+0.03(+0.30%)
Jun 12, 2014	9.563	9.840	9.550	9.709	45,967	+0.09(+0.99%)
Jun 11, 2014	9.563	9.650	9.541	9.614	20,790	+0.12(+1.23%)
Jun 10, 2014	9.497	9.672	9.468	9.497	30,912	-0.10(-1.06%)
Jun 06, 2014	9.556	9.672	9.504	9.599	36,775	+0.04(+0.46%)
Jun 05, 2014	9.563	9.563	9.526	9.556	82,342	+0.00(+0.00%)
Jun 04, 2014	9.577	9.599	9.490	9.556	21,116	-0.04(-0.38%)
Jun 03, 2014	9.599	9.731	9.504	9.592	34,175	+0.04(+0.46%)
Jun 02, 2014	9.599	9.599	9.490	9.548	26,448	-0.01(-0.15%)
May 30, 2014	9.534	9.563	9.402	9.563	30,938	+0.16(+1.71%)
May 29, 2014	9.563	9.563	9.344	9.402	22,578	+0.05(+0.55%)
May 28, 2014	9.410	9.548	9.344	9.351	30,967	-0.00(-0.00%)
May 27, 2014	9.592	9.592	9.351	9.351	19,834	-0.15(-1.54%)
May 23, 2014	9.577	9.497	9.497	9.497	19,452	+0.23(+2.53%)
May 22, 2014	9.264	9.402	9.161	9.263	21,305	+0.15(+1.65%)
May 21, 2014	9.015	9.227	9.015	9.113	9,686	-0.15(-1.62%)
May 20, 2014	9.052	9.307	9.045	9.264	17,655	+0.36(+4.02%)
May 19, 2014	8.972	8.986	8.621	8.906	34,617	-0.09(-1.05%)
May 16, 2014	9.179	9.179	8.986	9.001	20,426	-0.10(-1.12%)
May 15, 2014	9.125	9.348	9.037	9.103	61,835	-0.04(-0.48%)
May 14, 2014	9.155	9.242	9.147	9.147	5,078	-0.03(-0.29%)
May 13, 2014	9.132	9.395	9.132	9.174	17,082	+0.04(+0.46%)
May 12, 2014	9.599	9.599	9.110	9.132	42,506	-0.42(-4.43%)
May 09, 2014	9.672	9.672	9.497	9.556	15,097	-0.12(-1.21%)
May 08, 2014	9.964	9.964	9.672	9.672	46,439	+0.07(+0.68%)
May 07, 2014	9.745	9.745	9.599	9.607	11,108	+0.09(+1.00%)
May 06, 2014	9.928	9.928	9.490	9.512	38,097	-0.40(-4.05%)
May 05, 2014	10.00	10.07	9.796	9.913	15,956	-0.16(-1.59%)
May 02, 2014	10.11	10.11	9.855	10.07	10,044	-0.05(-0.54%)
May 01, 2014	10.20	10.20	10.07	10.13	25,740	-0.07(-0.68%)
Apr 30, 2014	10.18	10.22	9.964	10.20	75,523	+0.13(+1.31%)
Apr 29, 2014	10.07	10.07	9.891	10.07	47,113	+0.14(+1.40%)
Apr 28, 2014	10.00	10.00	9.855	9.928	65,317	-0.08(-0.77%)
Apr 25, 2014	9.840	10.02	9.745	10.00	36,632	+0.26(+2.66%)
Apr 24, 2014	9.848	9.848	9.745	9.745	35,197	-0.07(-0.74%)
Apr 23, 2014	9.957	9.957	9.746	9.818	47,632	+0.00(+0.00%)
Apr 22, 2014	9.818	9.855	9.782	9.818	31,556	+0.04(+0.37%)
Apr 21, 2014	9.891	9.928	9.782	9.782	157,500	-0.04(-0.37%)
Apr 17, 2014	9.840	9.818	9.818	9.818	112,330	+0.07(+0.75%)
Apr 16, 2014	9.636	9.796	9.599	9.745	59,558	+0.11(+1.14%)
Apr 15, 2014	9.526	9.694	9.526	9.636	103,889	+0.07(+0.76%)
Apr 14, 2014	9.526	9.599	9.490	9.563	123,873	+0.09(+0.92%)