1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Farmland Partners Inc (FPI)
  7. Historical

FPI

Farmland Partners Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Farmland Partners Inc FPI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.15 -1.28% 11.55 16:00:06
Open Price Low Price High Price Close Price Prev Close
11.66 11.479 11.73 11.55 11.70
more quote information »

FPI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.0012.1411.4711.70281,767-0.45-3.75%
1 Month11.8012.8011.4712.25298,532-0.25-2.12%
3 Months12.7013.4410.9711.92392,520-1.15-9.06%
6 Months13.2513.8010.9712.16292,881-1.70-12.83%
1 Year7.9814.857.9111.97279,1423.5744.74%
3 Years6.1914.854.458.84207,5885.3686.59%
5 Years11.0014.854.458.66232,3270.555.0%

FPI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 11.55 -0.15 -1.28% 11.66 11.73 11.479 439,851
Dec 02 2021 11.70 0.19 1.65% 11.57 11.80 11.50 202,560
Dec 01 2021 11.51 -0.08 -0.69% 11.80 11.96 11.51 261,705
Nov 30 2021 11.59 -0.20 -1.7% 11.67 11.70 11.47 265,644
Nov 29 2021 11.79 -0.06 -0.51% 12.05 12.08 11.6501 365,741
Nov 26 2021 11.85 -0.34 -2.79% 12.00 12.14 11.50 313,183
Nov 24 2021 12.19 0.03 0.25% 12.13 12.26 12.05 175,874
Nov 23 2021 12.16 0.04 0.33% 12.11 12.29 12.08 218,031
Nov 22 2021 12.12 -0.28 -2.26% 12.40 12.40 12.07 417,668
Nov 19 2021 12.40 -0.25 -1.98% 12.61 12.68 12.36 310,581
Nov 18 2021 12.65 -0.07 -0.55% 12.74 12.75 12.54 211,105
Nov 17 2021 12.72 0.02 0.16% 12.65 12.79 12.5154 251,784
Nov 16 2021 12.70 -0.07 -0.55% 12.80 12.80 12.53 301,508
Nov 15 2021 12.77 0.20 1.59% 12.55 12.78 12.43 297,172
Nov 12 2021 12.57 -0.11 -0.87% 12.63 12.7889 12.42 217,161
Nov 11 2021 12.68 0.47 3.85% 12.25 12.785 12.18 566,046
Nov 10 2021 12.21 0.05 0.41% 12.13 12.269 12.09 198,287
Nov 09 2021 12.16 0.05 0.41% 12.12 12.29 12.05 322,146
Nov 08 2021 12.11 -0.28 -2.26% 12.37 12.39 12.0505 244,865
Nov 05 2021 12.39 0.59 5.0% 11.80 12.49 11.80 531,038
Nov 04 2021 11.80 -0.33 -2.72% 12.21 12.25 11.71 338,801
See More Historical Prices »


Your Recent History
NYSE
FPI
Farmland P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.