Farmland Partners Inc (NY: FPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	8.528	8.564	8.347	8.521	92,444	+0.19(+2.26%)
Mar 30, 2015	8.339	8.675	8.274	8.332	60,328	+0.08(+0.97%)
Mar 27, 2015	8.078	8.339	8.071	8.252	22,786	+0.16(+1.97%)
Mar 26, 2015	8.695	8.695	8.027	8.093	31,890	-0.44(-5.11%)
Mar 25, 2015	8.347	8.695	8.274	8.528	68,754	+0.29(+3.52%)
Mar 24, 2015	8.201	8.339	8.165	8.238	33,782	+0.04(+0.44%)
Mar 23, 2015	7.955	8.234	7.860	8.201	70,670	+0.24(+3.01%)
Mar 20, 2015	7.984	7.984	7.875	7.962	32,550	-0.01(-0.09%)
Mar 19, 2015	7.947	7.969	7.839	7.969	19,596	+0.02(+0.27%)
Mar 18, 2015	7.984	7.984	7.846	7.947	31,450	-0.04(-0.45%)
Mar 17, 2015	7.933	7.984	7.817	7.984	14,633	+0.15(+1.95%)
Mar 16, 2015	8.136	8.201	7.831	7.831	27,996	-0.30(-3.75%)
Mar 13, 2015	7.744	8.136	7.730	8.136	66,021	+0.38(+4.96%)
Mar 12, 2015	7.911	7.965	7.643	7.752	60,576	-0.16(-2.02%)
Mar 11, 2015	7.904	7.984	7.802	7.911	16,891	+0.03(+0.37%)
Mar 10, 2015	8.020	8.042	7.802	7.882	42,713	-0.12(-1.45%)
Mar 09, 2015	8.078	8.078	7.947	7.998	17,900	-0.04(-0.54%)
Mar 06, 2015	8.100	8.107	7.984	8.042	20,961	-0.04(-0.54%)
Mar 05, 2015	8.187	8.221	8.071	8.085	24,725	-0.14(-1.68%)
Mar 04, 2015	8.238	8.231	8.114	8.223	18,393	-0.01(-0.09%)
Mar 03, 2015	8.260	8.260	8.093	8.231	27,861	+0.06(+0.71%)
Mar 02, 2015	7.962	8.245	7.947	8.172	56,688	+0.04(+0.45%)
Feb 27, 2015	8.194	8.310	8.129	8.136	31,813	+0.01(+0.09%)
Feb 26, 2015	8.020	8.187	8.020	8.129	49,987	+0.04(+0.45%)
Feb 25, 2015	8.209	8.296	8.013	8.093	22,002	-0.11(-1.33%)
Feb 24, 2015	8.310	8.339	8.056	8.201	36,519	+0.01(+0.18%)
Feb 23, 2015	8.332	8.383	8.049	8.187	54,917	+0.01(+0.18%)
Feb 20, 2015	8.165	8.339	8.143	8.172	69,237	+0.03(+0.36%)
Feb 19, 2015	8.013	8.158	7.984	8.143	33,353	+0.17(+2.19%)
Feb 18, 2015	7.868	7.998	7.839	7.969	52,432	+0.00(+0.00%)
Feb 17, 2015	8.325	8.432	7.715	7.969	112,327	-0.27(-3.26%)
Feb 13, 2015	8.129	8.238	8.238	8.238	96,308	+0.12(+1.43%)
Feb 12, 2015	7.853	8.255	7.701	8.122	93,858	+0.41(+5.37%)
Feb 11, 2015	7.773	7.875	7.657	7.708	17,561	+0.00(+0.00%)
Feb 10, 2015	7.766	7.889	7.643	7.708	14,745	-0.05(-0.65%)
Feb 09, 2015	7.766	7.904	7.621	7.759	45,205	-0.01(-0.09%)
Feb 06, 2015	7.864	8.325	7.766	7.766	35,274	-0.03(-0.37%)
Feb 05, 2015	7.802	7.873	7.730	7.795	36,821	+0.03(+0.37%)
Feb 04, 2015	7.722	7.824	7.628	7.766	19,457	+0.07(+0.85%)
Feb 03, 2015	7.824	7.824	7.635	7.701	27,707	-0.09(-1.21%)
Feb 02, 2015	7.788	7.846	7.628	7.795	23,436	+0.06(+0.75%)
Jan 30, 2015	7.788	7.863	7.664	7.737	20,712	-0.14(-1.75%)
Jan 29, 2015	7.853	7.911	7.621	7.875	44,118	+0.08(+1.02%)
Jan 28, 2015	7.882	7.911	7.788	7.795	38,390	+0.03(+0.37%)
Jan 27, 2015	7.889	7.889	7.766	7.766	21,579	-0.14(-1.74%)
Jan 26, 2015	7.744	7.904	7.697	7.904	39,345	+0.20(+2.54%)
Jan 23, 2015	7.810	7.810	7.664	7.708	30,030	-0.10(-1.30%)
Jan 22, 2015	7.757	7.817	7.693	7.810	22,839	+0.10(+1.32%)
Jan 21, 2015	7.882	7.875	7.654	7.708	18,828	-0.17(-2.12%)
Jan 20, 2015	7.904	7.904	7.846	7.875	32,283	+0.05(+0.65%)
Jan 16, 2015	7.839	7.860	7.802	7.824	13,868	+0.00(+0.00%)
Jan 15, 2015	7.875	7.901	7.802	7.824	44,107	+0.13(+1.65%)
Jan 14, 2015	7.773	7.773	7.628	7.697	45,115	-0.14(-1.81%)
Jan 13, 2015	7.802	7.868	7.777	7.839	33,888	-0.04(-0.46%)
Jan 12, 2015	7.904	7.905	7.803	7.875	22,013	+0.03(+0.37%)
Jan 09, 2015	7.802	7.846	7.740	7.846	16,382	+0.05(+0.65%)
Jan 08, 2015	7.788	7.911	7.744	7.795	47,119	-0.04(-0.56%)
Jan 07, 2015	7.608	7.839	7.608	7.839	24,037	+0.25(+3.35%)
Jan 06, 2015	7.802	7.802	7.439	7.585	37,393	-0.15(-1.88%)
Jan 05, 2015	7.730	7.875	7.650	7.730	29,239	-0.07(-0.93%)
Jan 02, 2015	7.585	7.853	7.585	7.802	20,886	+0.25(+3.27%)
Dec 31, 2014	7.585	7.556	7.556	7.556	169,469	-0.05(-0.67%)
Dec 30, 2014	7.846	7.904	7.556	7.606	121,873	-0.30(-3.85%)
Dec 29, 2014	7.911	7.911	7.788	7.911	76,039	+0.03(+0.37%)
Dec 26, 2014	7.875	7.933	7.846	7.882	51,550	+0.04(+0.46%)
Dec 24, 2014	7.904	7.846	7.846	7.846	38,440	-0.11(-1.37%)
Dec 23, 2014	7.969	7.969	7.884	7.955	49,613	-0.01(-0.18%)
Dec 22, 2014	8.071	8.231	7.911	7.969	87,498	-0.30(-3.60%)
Dec 19, 2014	8.064	8.337	7.882	8.267	66,535	+0.21(+2.61%)
Dec 18, 2014	7.991	8.098	7.991	8.056	40,465	+0.04(+0.45%)
Dec 17, 2014	8.020	8.020	7.824	8.020	43,428	+0.02(+0.27%)
Dec 16, 2014	7.810	8.027	7.810	7.998	40,891	+0.01(+0.09%)
Dec 15, 2014	8.339	8.339	7.882	7.991	42,768	-0.28(-3.42%)
Dec 12, 2014	7.976	8.380	7.853	8.274	80,685	+0.15(+1.79%)
Dec 11, 2014	8.260	8.484	7.940	8.129	76,291	-0.01(-0.09%)
Dec 10, 2014	8.223	8.260	7.839	8.136	107,735	-0.03(-0.36%)
Dec 09, 2014	7.781	8.194	7.781	8.165	89,573	+0.18(+2.27%)
Dec 08, 2014	8.180	8.267	7.824	7.984	80,324	-0.08(-0.99%)
Dec 05, 2014	8.013	8.129	7.788	8.064	71,849	+0.03(+0.36%)
Dec 04, 2014	7.773	8.216	7.773	8.035	244,032	+0.26(+3.34%)
Dec 03, 2014	7.846	7.882	7.585	7.775	74,598	-0.02(-0.26%)
Dec 02, 2014	7.926	7.995	7.746	7.795	38,848	-0.01(-0.09%)
Dec 01, 2014	8.049	8.049	7.766	7.802	63,348	-0.25(-3.07%)
Nov 28, 2014	8.172	8.310	8.049	8.049	24,597	-0.12(-1.42%)
Nov 26, 2014	8.260	8.165	8.165	8.165	62,965	-0.09(-1.06%)
Nov 25, 2014	7.947	8.470	7.947	8.252	168,971	+0.26(+3.27%)
Nov 24, 2014	7.998	8.201	7.875	7.991	115,528	+0.08(+1.01%)
Nov 21, 2014	7.519	8.130	7.519	7.911	165,582	+0.41(+5.52%)
Nov 20, 2014	7.541	7.541	7.339	7.497	105,458	-0.02(-0.29%)
Nov 19, 2014	7.316	7.519	7.294	7.519	114,007	+0.13(+1.77%)
Nov 18, 2014	7.505	7.641	7.338	7.389	97,017	-0.09(-1.26%)
Nov 17, 2014	7.303	7.497	7.265	7.483	69,053	+0.12(+1.58%)
Nov 14, 2014	7.294	7.425	7.294	7.367	64,715	-0.04(-0.49%)
Nov 13, 2014	7.643	7.744	7.265	7.403	73,834	-0.22(-2.95%)
Nov 12, 2014	7.650	7.725	7.621	7.628	55,850	-0.01(-0.19%)
Nov 11, 2014	7.693	7.752	7.635	7.643	56,945	-0.09(-1.22%)
Nov 10, 2014	7.686	7.766	7.628	7.737	31,922	+0.05(+0.68%)
Nov 07, 2014	7.766	7.766	7.628	7.685	48,469	-0.04(-0.49%)
Nov 06, 2014	7.730	7.831	7.657	7.722	27,787	+0.03(+0.38%)
Nov 05, 2014	7.722	7.788	7.635	7.693	35,771	+0.07(+0.95%)
Nov 04, 2014	7.628	7.693	7.621	7.621	36,488	-0.03(-0.38%)
Nov 03, 2014	7.585	7.657	7.485	7.650	49,049	+0.13(+1.74%)
Oct 31, 2014	7.614	7.730	7.492	7.519	79,066	-0.03(-0.38%)
Oct 30, 2014	7.657	7.802	7.512	7.548	45,792	-0.05(-0.67%)
Oct 29, 2014	7.374	7.730	7.374	7.599	51,236	+0.08(+1.06%)
Oct 28, 2014	7.614	7.766	7.461	7.519	91,666	-0.04(-0.48%)
Oct 27, 2014	7.519	7.614	7.614	7.556	28,528	-0.06(-0.76%)
Oct 24, 2014	7.360	7.664	7.360	7.614	40,077	-0.02(-0.29%)
Oct 23, 2014	7.606	7.739	7.439	7.635	50,431	+0.01(+0.19%)
Oct 22, 2014	7.251	7.795	7.178	7.621	93,706	+0.36(+5.00%)
Oct 21, 2014	7.142	7.316	7.113	7.258	80,962	+0.15(+2.15%)
Oct 20, 2014	7.185	7.251	7.062	7.106	45,534	-0.04(-0.61%)
Oct 17, 2014	6.917	7.258	6.895	7.149	87,987	+0.24(+3.47%)
Oct 16, 2014	6.931	6.960	6.750	6.910	64,377	+0.03(+0.37%)
Oct 15, 2014	7.135	7.135	6.873	6.884	109,077	-0.18(-2.52%)
Oct 14, 2014	6.975	7.207	6.931	7.062	80,168	+0.02(+0.31%)
Oct 13, 2014	7.185	7.258	7.013	7.040	59,475	-0.15(-2.02%)
Oct 10, 2014	7.316	7.389	7.185	7.185	55,062	-0.19(-2.56%)
Oct 09, 2014	7.185	7.403	7.185	7.374	96,382	+0.15(+2.11%)
Oct 08, 2014	7.280	7.323	7.156	7.222	106,071	-0.12(-1.68%)
Oct 07, 2014	7.389	7.389	7.178	7.345	116,155	+0.05(+0.70%)
Oct 06, 2014	7.389	7.461	7.251	7.294	80,930	-0.07(-0.99%)
Oct 03, 2014	7.577	7.635	7.185	7.367	209,317	-0.15(-1.93%)
Oct 02, 2014	7.846	7.911	7.447	7.512	115,493	-0.33(-4.26%)
Oct 01, 2014	7.911	7.969	7.802	7.846	48,685	-0.14(-1.73%)
Sep 30, 2014	7.926	7.998	7.911	7.984	54,975	+0.00(+0.00%)
Sep 29, 2014	8.049	8.122	7.920	7.984	34,719	-0.14(-1.70%)
Sep 26, 2014	8.216	8.230	7.998	8.122	26,777	+0.01(+0.09%)
Sep 25, 2014	7.998	8.136	7.984	8.114	22,130	+0.11(+1.36%)
Sep 24, 2014	8.085	8.180	7.978	8.006	81,324	-0.05(-0.63%)
Sep 23, 2014	8.064	8.143	7.991	8.056	53,623	-0.09(-1.16%)
Sep 22, 2014	8.397	8.419	8.056	8.151	58,877	-0.23(-2.77%)
Sep 19, 2014	8.390	8.448	8.281	8.383	80,581	+0.07(+0.79%)
Sep 18, 2014	8.100	8.564	8.100	8.318	119,307	+0.16(+1.96%)
Sep 17, 2014	8.376	8.412	8.085	8.158	91,675	-0.22(-2.60%)
Sep 16, 2014	8.492	8.492	8.347	8.376	91,675	-0.12(-1.37%)
Sep 15, 2014	8.506	8.521	8.419	8.492	38,094	+0.01(+0.09%)
Sep 12, 2014	8.492	8.557	8.448	8.485	75,756	-0.01(-0.09%)
Sep 11, 2014	8.550	8.564	8.419	8.492	91,956	-0.01(-0.17%)
Sep 10, 2014	8.419	8.557	8.419	8.506	96,273	+0.09(+1.03%)
Sep 09, 2014	8.492	8.499	8.405	8.419	27,653	-0.02(-0.26%)
Sep 08, 2014	8.463	8.601	8.383	8.441	53,692	-0.01(-0.17%)
Sep 05, 2014	8.470	8.470	8.456	8.456	16,796	-0.01(-0.17%)
Sep 04, 2014	8.528	8.528	8.426	8.470	52,991	-0.09(-1.10%)
Sep 03, 2014	8.564	8.601	8.354	8.564	82,247	+0.00(+0.00%)
Sep 02, 2014	8.456	8.564	8.373	8.564	52,974	+0.15(+1.81%)
Aug 29, 2014	8.586	8.412	8.412	8.412	54,147	-0.16(-1.86%)
Aug 28, 2014	8.666	8.681	8.492	8.572	75,437	-0.08(-0.92%)
Aug 27, 2014	8.419	8.666	8.337	8.651	79,671	+0.30(+3.56%)
Aug 26, 2014	8.441	8.492	8.281	8.354	60,678	-0.09(-1.03%)
Aug 25, 2014	8.681	8.681	8.376	8.441	65,740	-0.23(-2.68%)
Aug 22, 2014	8.339	8.695	8.339	8.673	198,214	+0.38(+4.64%)
Aug 21, 2014	8.129	8.608	8.107	8.289	130,988	+0.23(+2.88%)
Aug 20, 2014	8.187	8.187	7.984	8.056	75,357	-0.04(-0.54%)
Aug 19, 2014	8.289	8.307	8.078	8.100	69,143	-0.12(-1.41%)
Aug 18, 2014	7.918	8.260	7.839	8.216	98,817	+0.35(+4.43%)
Aug 15, 2014	7.802	7.926	7.679	7.868	138,421	+0.20(+2.65%)
Aug 14, 2014	7.802	7.911	7.410	7.664	265,237	-0.25(-3.12%)
Aug 13, 2014	7.839	8.035	7.766	7.911	52,286	+0.15(+1.87%)
Aug 12, 2014	7.976	7.984	7.410	7.766	168,759	-0.15(-1.92%)
Aug 11, 2014	8.042	8.042	7.904	7.918	48,255	+0.04(+0.55%)
Aug 08, 2014	7.918	8.129	7.911	7.875	152,398	+0.03(+0.37%)
Aug 07, 2014	7.875	7.897	7.802	7.846	51,971	+0.04(+0.46%)
Aug 06, 2014	7.766	7.889	7.759	7.810	104,103	+0.04(+0.47%)
Aug 05, 2014	8.027	8.027	7.752	7.773	105,718	-0.21(-2.64%)
Aug 04, 2014	7.853	8.138	7.846	7.984	151,553	+0.15(+1.85%)
Aug 01, 2014	8.601	8.601	7.824	7.839	422,290	-0.74(-8.63%)
Jul 31, 2014	8.724	8.724	8.419	8.579	384,130	-0.15(-1.75%)
Jul 30, 2014	8.768	8.768	8.710	8.731	299,965	+0.01(+0.17%)
Jul 29, 2014	8.710	8.775	8.702	8.717	186,865	+0.00(+0.00%)
Jul 28, 2014	8.775	8.775	8.681	8.717	492,339	-0.04(-0.50%)
Jul 25, 2014	8.782	8.833	8.673	8.760	2,234,623	-0.43(-4.66%)
Jul 24, 2014	9.530	9.530	9.160	9.189	166,987	-0.28(-2.99%)
Jul 23, 2014	9.675	9.848	9.326	9.472	171,760	-0.42(-4.26%)
Jul 22, 2014	9.871	9.945	9.711	9.893	40,835	+0.13(+1.34%)
Jul 21, 2014	9.922	9.972	9.740	9.762	20,540	-0.04(-0.43%)
Jul 18, 2014	9.872	9.872	9.660	9.804	31,252	-0.06(-0.60%)
Jul 17, 2014	9.689	9.878	9.660	9.864	33,579	+0.20(+2.07%)
Jul 16, 2014	9.602	9.757	9.581	9.663	16,854	-0.08(-0.85%)
Jul 15, 2014	10.02	10.13	9.522	9.746	38,202	-0.02(-0.19%)
Jul 14, 2014	9.733	9.769	9.653	9.765	36,992	+0.10(+1.00%)
Jul 11, 2014	9.573	9.755	9.573	9.668	15,931	+0.11(+1.15%)
Jul 10, 2014	9.544	9.791	9.435	9.559	28,629	-0.06(-0.60%)
Jul 09, 2014	9.631	9.689	9.581	9.617	18,955	+0.02(+0.23%)
Jul 08, 2014	9.515	9.617	9.515	9.595	16,514	+0.04(+0.38%)
Jul 07, 2014	9.595	9.653	9.515	9.559	56,041	+0.02(+0.23%)
Jul 03, 2014	9.697	9.537	9.537	9.537	13,226	-0.07(-0.68%)
Jul 02, 2014	9.726	9.776	9.508	9.602	41,263	-0.02(-0.23%)
Jul 01, 2014	9.682	9.798	9.581	9.624	78,148	+0.12(+1.22%)
Jun 30, 2014	9.566	9.740	9.428	9.508	166,810	+0.44(+4.80%)
Jun 27, 2014	9.290	9.363	9.072	9.072	31,291	-0.15(-1.57%)
Jun 26, 2014	9.160	9.385	9.109	9.218	29,534	+0.06(+0.63%)
Jun 25, 2014	9.138	9.181	9.072	9.160	38,586	+0.08(+0.88%)
Jun 24, 2014	9.138	9.218	9.072	9.080	40,492	+0.01(+0.08%)
Jun 23, 2014	9.072	9.297	9.036	9.072	84,526	+0.18(+2.04%)
Jun 20, 2014	9.479	9.595	8.891	8.891	150,343	-0.73(-7.55%)
Jun 19, 2014	9.784	9.784	9.508	9.617	27,037	+0.00(+0.00%)
Jun 18, 2014	9.704	9.723	9.522	9.617	29,694	-0.11(-1.12%)
Jun 17, 2014	9.602	9.726	9.501	9.726	50,661	+0.11(+1.13%)
Jun 16, 2014	9.687	9.726	9.595	9.617	25,857	-0.07(-0.67%)
Jun 13, 2014	9.849	9.849	9.544	9.682	25,764	+0.03(+0.30%)
Jun 12, 2014	9.508	9.784	9.495	9.653	46,233	+0.09(+0.99%)
Jun 11, 2014	9.508	9.595	9.486	9.559	20,910	+0.12(+1.23%)
Jun 10, 2014	9.443	9.617	9.414	9.443	31,091	-0.10(-1.06%)
Jun 06, 2014	9.501	9.617	9.450	9.544	36,988	+0.04(+0.46%)
Jun 05, 2014	9.508	9.508	9.472	9.501	82,818	+0.00(+0.00%)
Jun 04, 2014	9.522	9.544	9.435	9.501	21,238	-0.04(-0.38%)
Jun 03, 2014	9.544	9.675	9.450	9.537	34,373	+0.04(+0.46%)
Jun 02, 2014	9.544	9.544	9.436	9.493	26,601	-0.01(-0.15%)
May 30, 2014	9.479	9.508	9.348	9.508	31,117	+0.16(+1.71%)
May 29, 2014	9.508	9.508	9.290	9.348	22,708	+0.05(+0.55%)
May 28, 2014	9.356	9.493	9.290	9.297	31,146	-0.00(-0.00%)
May 27, 2014	9.537	9.537	9.298	9.298	19,949	-0.15(-1.54%)
May 23, 2014	9.522	9.443	9.443	9.443	19,564	+0.23(+2.53%)
May 22, 2014	9.210	9.348	9.109	9.210	21,428	+0.15(+1.65%)
May 21, 2014	8.964	9.174	8.964	9.061	9,742	-0.15(-1.62%)
May 20, 2014	9.000	9.253	8.993	9.210	17,757	+0.36(+4.02%)
May 19, 2014	8.920	8.935	8.572	8.855	34,816	-0.09(-1.05%)
May 16, 2014	9.127	9.127	8.935	8.949	20,544	-0.10(-1.12%)
May 15, 2014	9.072	9.295	8.985	9.051	62,192	-0.04(-0.48%)
May 14, 2014	9.102	9.189	9.094	9.094	5,107	-0.03(-0.29%)
May 13, 2014	9.080	9.341	9.080	9.121	17,181	+0.04(+0.46%)
May 12, 2014	9.544	9.544	9.058	9.080	42,751	-0.42(-4.43%)
May 09, 2014	9.617	9.617	9.443	9.501	15,184	-0.12(-1.21%)
May 08, 2014	9.907	9.907	9.617	9.617	46,707	+0.07(+0.68%)
May 07, 2014	9.689	9.689	9.544	9.551	11,172	+0.09(+1.00%)
May 06, 2014	9.871	9.871	9.435	9.457	38,317	-0.40(-4.05%)
May 05, 2014	9.943	10.02	9.740	9.856	16,048	-0.16(-1.59%)
May 02, 2014	10.05	10.05	9.798	10.02	10,102	-0.05(-0.54%)
May 01, 2014	10.14	10.14	10.02	10.07	25,888	-0.07(-0.68%)
Apr 30, 2014	10.12	10.16	9.907	10.14	75,959	+0.13(+1.31%)
Apr 29, 2014	10.02	10.02	9.835	10.01	47,385	+0.14(+1.40%)
Apr 28, 2014	9.943	9.943	9.798	9.871	65,694	-0.08(-0.77%)
Apr 25, 2014	9.784	9.958	9.689	9.947	36,843	+0.26(+2.66%)
Apr 24, 2014	9.791	9.791	9.689	9.689	35,401	-0.07(-0.74%)
Apr 23, 2014	9.900	9.900	9.690	9.762	47,907	+0.00(+0.00%)
Apr 22, 2014	9.762	9.798	9.726	9.762	31,738	+0.04(+0.37%)
Apr 21, 2014	9.835	9.871	9.726	9.726	158,409	-0.04(-0.37%)
Apr 17, 2014	9.784	9.762	9.762	9.762	112,979	+0.07(+0.75%)
Apr 16, 2014	9.581	9.740	9.544	9.689	59,902	+0.11(+1.14%)
Apr 15, 2014	9.472	9.639	9.472	9.581	104,489	+0.07(+0.76%)
Apr 14, 2014	9.472	9.544	9.435	9.508	124,588	+0.09(+0.92%)