Advertisement
U.S. markets close in 1 hour 27 minutes

Farmland Partners Inc. (FPI)

NYSE - Nasdaq Real Time Price. Currency in USD
11.07+0.17 (+1.56%)
As of 02:31PM EDT. Market open.
  • Dividend

    FPI announced a cash dividend of 0.06 with an ex-date of Mar. 28, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202410.9611.1910.9611.0711.07261,699
Mar 27, 202410.9010.9710.8710.9610.96246,700
Mar 26, 202410.8910.9110.8010.8310.83214,000
Mar 25, 202410.8710.9610.8410.8610.86187,200
Mar 22, 202411.0411.0610.8610.8710.87202,800
Mar 21, 202411.0111.0910.9111.0311.03308,200
Mar 20, 202410.7011.0410.6810.9910.99355,400
Mar 19, 202410.7310.8510.7110.7410.74246,500
Mar 18, 202410.7710.8210.6910.7610.76217,300
Mar 15, 202410.7010.8510.7010.8010.80360,900
Mar 14, 202410.9010.9410.6810.7710.77259,600
Mar 13, 202410.8910.9510.8410.9010.90270,400
Mar 12, 202410.9610.9710.8510.9310.93285,400
Mar 11, 202411.0711.0710.8410.9710.97501,100
Mar 08, 202411.1211.2111.0011.0211.02843,100
Mar 07, 202411.0811.2010.9711.0011.00330,900
Mar 06, 202411.1611.1811.0111.0411.04395,700
Mar 05, 202411.2211.4011.0911.1011.10342,600
Mar 04, 202411.5011.5511.2511.2811.28346,200
Mar 01, 202411.7711.8211.3811.4911.49481,800
Feb 29, 202411.3111.8711.1311.8011.801,003,100
Feb 28, 202410.8910.9810.8510.9510.95272,400
Feb 27, 202411.0511.1010.9110.9710.97270,800
Feb 26, 202411.0411.2311.0011.0111.01289,000
Feb 23, 202411.1111.2411.0611.0811.08263,500
Feb 22, 202411.1911.2811.0511.0911.09307,600
Feb 21, 202411.2611.3111.0711.1611.16345,400
Feb 20, 202411.7711.7711.2211.2611.26507,500
Feb 16, 202411.4511.6511.3511.5311.53615,800
Feb 15, 202411.1411.5511.1411.5511.55351,900
Feb 14, 202411.0911.1410.9811.0711.07292,700
Feb 13, 202411.1611.1610.9310.9710.97509,200
Feb 12, 202411.2911.5011.2911.4211.42341,200
Feb 09, 202411.2611.3511.1511.2911.29266,600
Feb 08, 202410.9411.3410.9411.2311.23306,700
Feb 07, 202410.9010.9910.8510.9710.97200,800
Feb 06, 202411.0111.1310.9110.9310.93359,500
Feb 05, 202410.8611.0910.7311.0411.04375,200
Feb 02, 202411.1011.1810.9711.0211.02363,300
Feb 01, 202411.2111.2911.1211.2711.27291,200
Jan 31, 202411.4011.5511.2111.2211.22403,200
Jan 30, 202411.4011.4611.2811.4111.41315,500
Jan 29, 202411.4211.4911.3211.3911.39335,100
Jan 26, 202411.5611.6411.4111.4211.42262,400
Jan 25, 202411.8011.8111.5111.5411.54297,000
Jan 24, 202411.8211.8411.6611.6611.66240,200
Jan 23, 202411.7811.8211.6811.7111.71296,200
Jan 22, 202411.4911.7111.4911.6611.66378,600
Jan 19, 202411.3311.4611.2211.4511.45292,700
Jan 18, 202411.2211.3111.1011.2711.27304,300
Jan 17, 202411.1111.2311.0511.2311.23372,800
Jan 16, 202411.3011.3511.2011.2511.25382,700
Jan 12, 202411.5111.5711.3211.3511.35295,000
Jan 11, 202411.2611.4111.2011.3511.35358,800
Jan 10, 202411.3311.4511.2711.3211.32457,400
Jan 09, 202411.6711.7011.3311.3311.33461,000
Jan 08, 202411.8611.9511.7811.8511.85344,200
Jan 05, 202411.9712.0311.8511.8811.88280,800
Jan 04, 202412.1212.1712.0012.0012.00387,700
Jan 03, 202412.2412.3312.0912.0912.09331,400
Jan 02, 202412.4412.5312.2012.2812.28406,600
Dec 29, 202312.8312.8312.4612.4812.48363,600
Dec 29, 20230.06 Dividend
Dec 28, 202312.7712.9812.6912.9412.88299,300
Dec 28, 20230.21 Dividend
Dec 27, 202312.9613.0412.9212.9912.72368,600
Dec 26, 202312.8413.0212.7813.0012.73425,700
Dec 22, 202312.6812.8812.6412.7612.50329,000
Dec 21, 202312.7612.8312.5512.6012.34516,900
Dec 20, 202312.8913.0812.6812.6812.42437,000
Dec 19, 202312.7312.9612.7212.9212.65312,200
Dec 18, 202313.1113.1112.6812.7012.44295,300
Dec 15, 202312.8413.0312.7612.9612.69972,700
Dec 14, 202312.9313.1212.6712.7912.52627,200
Dec 13, 202312.5012.8612.2112.8612.59885,900
Dec 12, 202312.5512.6212.4512.5412.281,846,500
Dec 11, 202312.5012.5812.4212.5412.28545,200
Dec 08, 202312.3912.5012.2912.5012.24314,100
Dec 07, 202312.4912.5212.4112.4512.19309,600
Dec 06, 202312.5712.7412.4612.4612.20515,700
Dec 05, 202312.6412.6412.4012.5212.26639,700
Dec 04, 202312.6012.7012.5212.7012.44346,800
Dec 01, 202312.3312.6412.2812.6112.35503,100
Nov 30, 202312.6312.8012.3812.3812.123,584,900
Nov 29, 202312.7312.7412.5412.5612.30410,900
Nov 28, 202312.5812.7512.5212.6212.36364,600
Nov 27, 202312.5812.7312.5212.6312.37314,400
Nov 24, 202312.4012.7612.3512.6512.39308,700
Nov 22, 202312.4112.4712.2712.4312.17366,600
Nov 21, 202312.0712.3712.0712.3712.11637,600
Nov 20, 202311.9912.1711.9512.1411.89475,500
Nov 17, 202312.0412.0411.9111.9711.72307,700
Nov 16, 202311.9312.0811.9111.9411.69399,200
Nov 15, 202311.6811.9811.5911.9211.67678,800
Nov 14, 202311.4311.7211.3511.6911.45436,600
Nov 13, 202311.0311.2910.9911.2311.00335,100
Nov 10, 202311.1011.1010.9011.0610.83225,400
Nov 09, 202310.9211.0910.8510.9010.67247,400
Nov 08, 202311.1011.1810.7710.8410.62229,600
Nov 07, 202311.1911.2311.0011.1010.87253,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...