Skip to main content

Farmland Partners Inc (NY: FPI )

12.61 +0.23 (+1.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 12.33 12.64 12.28 12.61 503,117 +0.23(+1.86%)
Nov 30, 2023 12.63 12.79 12.38 12.38 3,584,850 -0.18(-1.43%)
Nov 29, 2023 12.73 12.74 12.54 12.56 410,874 -0.06(-0.48%)
Nov 28, 2023 12.58 12.75 12.52 12.62 364,572 -0.01(-0.08%)
Nov 27, 2023 12.58 12.73 12.52 12.63 314,436 -0.02(-0.16%)
Nov 24, 2023 12.40 12.76 12.35 12.65 308,732 +0.22(+1.77%)
Nov 22, 2023 12.41 12.47 12.27 12.43 366,590 +0.06(+0.49%)
Nov 21, 2023 12.07 12.37 12.07 12.37 637,629 +0.23(+1.89%)
Nov 20, 2023 11.99 12.17 11.95 12.14 475,497 +0.17(+1.42%)
Nov 17, 2023 12.04 12.04 11.91 11.97 307,746 +0.03(+0.25%)
Nov 16, 2023 11.93 12.08 11.91 11.94 399,167 +0.02(+0.17%)
Nov 15, 2023 11.68 11.98 11.59 11.92 678,299 +0.23(+1.97%)
Nov 14, 2023 11.43 11.72 11.36 11.69 436,560 +0.46(+4.10%)
Nov 13, 2023 11.03 11.29 10.99 11.23 335,107 +0.17(+1.54%)
Nov 10, 2023 11.10 11.10 10.90 11.06 225,373 +0.16(+1.47%)
Nov 09, 2023 10.92 11.09 10.85 10.90 247,368 +0.06(+0.55%)
Nov 08, 2023 11.10 11.18 10.78 10.84 229,647 -0.26(-2.34%)
Nov 07, 2023 11.19 11.23 11.00 11.10 253,564 -0.12(-1.07%)
Nov 06, 2023 11.14 11.23 11.05 11.22 406,269 +0.03(+0.27%)
Nov 03, 2023 11.18 11.31 11.10 11.19 377,235 +0.18(+1.63%)
Nov 02, 2023 10.77 11.02 10.75 11.01 487,824 +0.42(+3.97%)
Nov 01, 2023 10.39 10.61 10.31 10.59 267,679 +0.17(+1.63%)
Oct 31, 2023 10.33 10.49 10.28 10.42 334,165 +0.16(+1.56%)
Oct 30, 2023 10.40 10.56 10.25 10.26 386,334 -0.15(-1.44%)
Oct 27, 2023 10.45 10.49 10.13 10.41 388,968 -0.05(-0.48%)
Oct 26, 2023 10.40 11.13 10.34 10.46 909,365 +0.06(+0.58%)
Oct 25, 2023 10.54 10.60 10.36 10.40 239,494 -0.24(-2.26%)
Oct 24, 2023 10.44 10.66 10.43 10.64 364,652 +0.28(+2.70%)
Oct 23, 2023 10.26 10.49 10.23 10.36 379,050 +0.04(+0.39%)
Oct 20, 2023 10.27 10.44 10.27 10.32 606,002 +0.11(+1.08%)
Oct 19, 2023 10.25 10.37 10.17 10.21 235,868 -0.09(-0.87%)
Oct 18, 2023 10.34 10.38 10.28 10.30 184,894 -0.12(-1.15%)
Oct 17, 2023 10.50 10.59 10.37 10.42 412,716 -0.15(-1.42%)
Oct 16, 2023 10.58 10.61 10.44 10.57 191,356 +0.05(+0.48%)
Oct 13, 2023 10.69 10.69 10.43 10.52 226,867 -0.10(-0.94%)
Oct 12, 2023 10.78 10.78 10.53 10.62 195,600 -0.12(-1.12%)
Oct 11, 2023 10.59 10.74 10.58 10.74 210,485 +0.20(+1.90%)
Oct 10, 2023 10.49 10.61 10.45 10.54 196,763 +0.12(+1.15%)
Oct 09, 2023 10.28 10.48 10.28 10.42 171,836 +0.10(+0.97%)
Oct 06, 2023 10.34 10.46 10.26 10.32 392,092 -0.12(-1.15%)
Oct 05, 2023 10.27 10.48 10.27 10.44 395,081 +0.18(+1.75%)
Oct 04, 2023 10.05 10.29 9.955 10.26 403,413 +0.22(+2.19%)
Oct 03, 2023 10.24 10.34 10.01 10.04 280,154 -0.30(-2.90%)
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.