Farmland Partners Inc. Common Stock (FPI)

9.5800
-0.0800 (-0.83%)
NYSE· Last Trade: Jul 16th, 3:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Farmland Partners Inc. Common Stock (FPI)

DateOpenHighLowCloseVolumeAdjusted Close
7/15/20269.679.819.569.58402,5879.58
7/14/20269.619.719.569.66296,0669.66
7/13/20269.619.679.539.60418,5059.60
7/10/20269.499.629.479.60454,3899.60
7/09/20269.609.609.479.48455,3609.48
7/08/20269.579.609.509.59440,0049.59
7/07/20269.579.719.529.58482,5999.58
7/06/20269.659.679.529.52463,9929.52
7/02/20269.769.799.659.71309,4709.71
7/01/20269.589.729.589.66342,1049.66
6/30/20269.759.799.599.68643,3529.68
6/29/20269.879.899.779.77651,0009.77
6/26/20269.649.929.649.911,268,4199.91
6/25/20269.779.809.599.60471,0339.60
6/24/20269.809.909.729.72507,6909.72
6/23/20269.729.869.719.83364,4299.83
6/22/20269.759.789.699.70346,6679.70
6/18/20269.709.799.669.76416,9779.76
6/17/20269.799.829.619.69507,3399.69
6/16/20269.809.939.669.80492,0979.80
6/15/202610.1010.109.759.76518,1199.76
6/12/20269.9510.049.949.98358,6139.98
6/11/20269.9410.009.869.89407,5759.89
6/10/202610.2110.269.899.91605,2179.91
6/09/202610.2010.4210.1710.27367,66910.27
6/08/202610.4210.4910.1310.13379,64310.13
6/05/202610.2510.4810.2510.33364,71110.33
6/04/202610.3110.4210.2110.28348,96010.28
6/03/202610.3410.3910.2710.31364,85110.31
6/02/202610.2910.4310.2810.38303,06410.38
6/01/202610.2210.3410.2210.30396,09010.30
5/29/20260.0010.4110.2710.27397,35510.27
5/28/202610.4110.5010.4110.41330,45310.41
5/27/202610.4710.5610.4510.45276,41010.45
5/26/202610.4510.6210.4210.44368,60110.44
5/22/202610.5210.5710.3810.43249,10610.43
5/21/202610.4310.5210.3510.47253,14710.47
5/20/202610.2210.4810.2210.43352,74610.43
5/19/202610.3810.3810.1910.19320,02410.19
5/18/202610.2210.4310.2110.39326,08410.39
5/15/202610.2710.2710.1310.16413,67410.16
5/14/202610.4710.5110.3010.35338,56810.35
5/13/202610.3510.4210.2910.40434,38610.40
5/12/202610.3910.5010.3410.40289,72210.40
5/11/202610.5610.6210.3610.42384,29310.42
5/08/202610.6210.6510.5710.58276,58610.58
5/07/202610.6710.8010.5710.58356,64810.58
5/06/202610.6210.7610.6010.68327,35910.68
5/05/202610.5310.6610.5210.57357,56210.57
5/04/202610.6210.7610.4910.53343,76610.53
5/01/202610.7810.8810.5710.71592,38910.71
4/30/202611.2111.4610.7410.75631,93610.75
4/29/202611.5011.5711.3511.48374,92311.48
4/28/202611.6811.7011.5411.54281,86411.54
4/27/202611.7111.8311.6611.67223,06411.67
4/24/202611.6511.7311.5711.71269,63111.71
4/23/202611.5111.6611.5111.60146,21211.60
4/22/202611.5911.7011.5111.52169,53011.52
4/21/202611.7311.7411.5411.57304,24011.57
4/20/202611.6811.8211.6711.76234,35611.76
4/17/202611.6211.8011.6111.79298,47711.79
4/16/202611.5011.6111.4811.54259,89611.54