FPI - Farmland Partners Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20196.376.446.206.246.24107,000
Aug 22, 20196.396.496.356.366.3666,400
Aug 21, 20196.466.476.346.416.4195,800
Aug 20, 20196.376.486.366.466.4642,100
Aug 19, 20196.456.596.356.386.3888,300
Aug 16, 20196.306.436.246.406.4060,400
Aug 15, 20196.306.346.156.286.2894,200
Aug 14, 20196.396.466.226.296.2980,200
Aug 13, 20196.456.596.386.456.45128,500
Aug 12, 20196.426.486.416.436.4394,600
Aug 09, 20196.356.476.306.416.41193,000
Aug 08, 20196.316.486.106.356.35149,300
Aug 07, 20195.846.585.786.276.27465,400
Aug 06, 20195.966.005.735.745.74248,400
Aug 05, 20195.905.995.905.945.94201,800
Aug 02, 20196.066.095.955.995.99119,600
Aug 01, 20196.206.206.056.066.06109,100
Jul 31, 20196.086.246.066.156.15133,300
Jul 30, 20196.016.146.016.086.08133,800
Jul 29, 20196.046.106.016.056.0573,700
Jul 26, 20196.036.136.016.056.0593,900
Jul 25, 20196.256.256.016.026.02113,700
Jul 24, 20196.126.276.116.246.2495,500
Jul 23, 20196.196.226.126.156.1572,500
Jul 22, 20196.226.276.126.196.1967,300
Jul 19, 20196.336.356.206.236.23106,500
Jul 18, 20196.416.446.346.366.3679,600
Jul 17, 20196.476.496.366.456.45111,400
Jul 16, 20196.436.586.376.466.4678,000
Jul 15, 20196.576.586.396.436.43108,500
Jul 12, 20196.466.646.426.546.54111,400
Jul 11, 20196.556.626.386.476.47119,900
Jul 10, 20196.626.656.526.546.5467,200
Jul 09, 20196.656.666.516.616.6178,900
Jul 08, 20196.726.786.556.666.6681,700
Jul 05, 20196.856.856.586.756.75193,200
Jul 03, 20197.007.076.916.916.9171,800
Jul 02, 20196.987.006.896.996.99152,800
Jul 01, 20197.107.196.826.986.98230,600
Jun 28, 20197.007.227.007.057.05544,800
Jun 28, 20190.05 Dividend
Jun 27, 20196.867.106.867.036.98517,000
Jun 26, 20196.727.016.686.836.78809,400
Jun 25, 20196.766.816.666.676.62242,800
Jun 24, 20196.786.856.696.756.70240,100
Jun 21, 20196.766.866.736.806.75230,800
Jun 20, 20196.806.896.776.816.76138,800
Jun 19, 20196.746.856.576.746.69218,000
Jun 18, 20196.706.806.696.756.70200,100
Jun 17, 20196.436.696.426.656.60218,900
Jun 14, 20196.436.516.376.466.41199,100
Jun 13, 20196.386.456.376.426.37171,400
Jun 12, 20196.476.536.316.356.30219,100
Jun 11, 20196.546.586.436.496.44164,700
Jun 10, 20196.406.536.336.496.44236,100
Jun 07, 20196.436.466.346.366.31156,200
Jun 06, 20196.336.516.326.426.37233,500
Jun 05, 20196.326.506.306.326.28220,400
Jun 04, 20196.156.456.156.346.29183,600
Jun 03, 20196.186.296.116.156.11269,300
May 31, 20196.136.286.126.196.15169,400
May 30, 20196.126.286.126.196.15165,300
May 29, 20196.256.346.126.156.11142,900
May 28, 20196.056.376.056.296.251,263,900
May 24, 20196.006.125.986.076.03173,000
May 23, 20196.046.195.935.965.92198,000
May 22, 20196.226.246.036.076.03166,400
May 21, 20196.096.306.046.236.19225,900
May 20, 20196.056.095.866.046.00308,700
May 17, 20196.236.436.036.096.05220,200
May 16, 20196.306.366.226.286.24187,200
May 15, 20196.546.566.286.336.28181,600
May 14, 20196.516.606.466.536.48129,100
May 13, 20196.426.606.386.516.46117,000
May 10, 20196.486.556.406.486.4396,200
May 09, 20196.306.526.266.476.42175,300
May 08, 20196.586.616.346.356.30106,600
May 07, 20196.556.636.496.556.50144,600
May 06, 20196.586.656.556.616.5664,100
May 03, 20196.416.706.406.616.56117,900
May 02, 20196.476.596.386.436.38102,200
May 01, 20196.566.656.456.476.42107,200
Apr 30, 20196.536.596.406.566.51149,600
Apr 29, 20196.406.576.406.496.4485,500
Apr 26, 20196.256.446.196.426.37124,800
Apr 25, 20196.686.686.276.286.24227,400
Apr 24, 20196.706.756.666.696.64128,200
Apr 23, 20196.616.756.596.726.67254,300
Apr 22, 20196.546.606.346.566.51129,500
Apr 18, 20196.536.656.526.586.5382,000
Apr 17, 20196.546.656.416.546.49142,400
Apr 16, 20196.566.606.466.556.50133,400
Apr 15, 20196.706.746.496.546.49122,100
Apr 12, 20196.636.716.556.666.61175,800
Apr 11, 20196.606.746.486.636.58215,000
Apr 10, 20196.426.616.416.586.53399,400
Apr 09, 20196.516.516.266.396.34154,800
Apr 08, 20196.576.616.346.506.45267,800
Apr 05, 20196.506.666.426.606.55265,600
Apr 04, 20196.426.536.396.486.43108,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...