Farmland Partners Inc. Common Stock (FPI)

9.3500
-0.0700 (-0.74%)
NYSE· Last Trade: Aug 1st, 7:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20269.459.569.299.35526,3069.35
7/30/20269.479.599.219.42610,4889.42
7/29/20269.609.629.489.52396,9919.52
7/28/20269.659.739.559.55315,2909.55
7/27/20269.659.689.589.62323,1259.62
7/24/20269.579.669.579.60281,8539.60
7/23/20269.629.649.529.56295,9279.56
7/22/20269.759.779.639.68243,7699.68
7/21/20269.649.719.599.71320,5709.71
7/20/20269.789.789.579.63382,6279.63
7/17/20269.829.929.659.71417,2979.71
7/16/20269.589.869.589.83445,8059.83
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
6/30/20269.759.799.599.68643,3529.59
6/29/20269.879.899.779.77651,0009.68
6/26/20269.649.929.649.911,268,4199.82
6/25/20269.779.809.599.60471,0339.51
6/24/20269.809.909.729.72507,6909.63
6/23/20269.729.869.719.83364,4299.74
6/22/20269.759.789.699.70346,6679.61
6/18/20269.709.799.669.76416,9779.67
6/17/20269.799.829.619.69507,3399.60
6/16/20269.809.939.669.80492,0979.71
6/15/202610.1010.109.759.76518,1199.67
6/12/20269.9510.049.949.98358,6139.89
6/11/20269.9410.009.869.89407,5759.80
6/10/202610.2110.269.899.91605,2179.82
6/09/202610.2010.4210.1710.27367,66910.17
6/08/202610.4210.4910.1310.13379,64310.04
6/05/202610.2510.4810.2510.33364,71110.23
6/04/202610.3110.4210.2110.28348,96010.18
6/03/202610.3410.3910.2710.31364,85110.21
6/02/202610.2910.4310.2810.38303,06410.28
6/01/202610.2210.3410.2210.30396,09010.20
5/29/20260.0010.4110.2710.27397,35510.17
5/28/202610.4110.5010.4110.41330,45310.31
5/27/202610.4710.5610.4510.45276,41010.35
5/26/202610.4510.6210.4210.44368,60110.34
5/22/202610.5210.5710.3810.43249,10610.33
5/21/202610.4310.5210.3510.47253,14710.37
5/20/202610.2210.4810.2210.43352,74610.33
5/19/202610.3810.3810.1910.19320,02410.10
5/18/202610.2210.4310.2110.39326,08410.29
5/15/202610.2710.2710.1310.16413,67410.07
5/14/202610.4710.5110.3010.35338,56810.25
5/13/202610.3510.4210.2910.40434,38610.30
5/12/202610.3910.5010.3410.40289,72210.30
5/11/202610.5610.6210.3610.42384,29310.32
5/08/202610.6210.6510.5710.58276,58610.48
5/07/202610.6710.8010.5710.58356,64810.48
5/06/202610.6210.7610.6010.68327,35910.58
5/05/202610.5310.6610.5210.57357,56210.47
5/04/202610.6210.7610.4910.53343,76610.43