FPI

Farmland Partners Inc
12.76
0.03 (0.24%)

FPI Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 07 2023 12.73 -0.06 -0.47% 12.70 12.83 12.53 325,966
Feb 06 2023 12.79 -0.14 -1.08% 12.92 12.95 12.6522 268,313
Feb 03 2023 12.93 0.04 0.31% 13.32 13.32 12.85 438,176
Feb 02 2023 12.89 -0.03 -0.23% 12.92 13.05 12.73 385,258
Feb 01 2023 12.92 0.04 0.31% 12.86 13.00 12.65 286,359
Jan 31 2023 12.88 0.06 0.47% 12.90 12.95 12.75 302,307
Jan 30 2023 12.82 -0.15 -1.16% 12.98 13.065 12.775 254,462
Jan 27 2023 12.97 0.00 0.0% 12.91 13.06 12.888 229,186
Jan 26 2023 12.97 -0.01 -0.08% 13.02 13.08 12.90 224,971
Jan 25 2023 12.98 -0.01 -0.08% 12.93 13.035 12.95 274,142
Jan 24 2023 12.99 -0.16 -1.22% 13.01 13.26 12.95 250,855
Jan 23 2023 13.15 -0.02 -0.15% 13.15 13.30 13.05 325,395
Jan 20 2023 13.17 0.00 0.0% 13.20 13.20 12.94 317,957
Jan 19 2023 13.17 -0.16 -1.2% 13.30 13.365 13.085 211,105
Jan 18 2023 13.33 -0.16 -1.19% 13.50 13.61 13.26 324,202
Jan 17 2023 13.49 0.22 1.66% 13.25 13.655 13.18 454,895
Jan 16 2023 13.27 0.00 +0.00% 13.30 13.365 13.00 0
Jan 13 2023 13.27 0.34 2.63% 13.30 13.365 13.00 881,108
Jan 12 2023 12.93 0.20 1.57% 12.88 12.97 12.72 216,645
Jan 11 2023 12.73 0.17 1.35% 12.50 12.765 12.50 212,425
Jan 10 2023 12.56 0.05 0.4% 12.45 12.6392 12.39 199,850
Jan 09 2023 12.51 -0.29 -2.27% 12.80 12.89 12.51 286,086
Jan 06 2023 12.80 0.22 1.75% 12.64 12.87 12.62 157,011
Jan 05 2023 12.58 -0.05 -0.4% 12.66 12.66 12.4433 188,098
Jan 04 2023 12.63 0.18 1.45% 12.55 12.78 12.49 183,205
Jan 03 2023 12.45 -0.01 -0.08% 12.57 12.89 12.4001 245,391
Jan 02 2023 12.46 0.00 +0.00% 12.33 12.49 12.205 0
Dec 30 2022 12.46 0.04 0.32% 12.33 12.49 12.205 538,734
Dec 29 2022 12.42 0.07 0.57% 12.30 12.495 12.1461 323,439
Dec 28 2022 12.35 -0.21 -1.67% 12.60 12.718 12.34 222,285
Dec 27 2022 12.56 0.12 0.96% 12.48 12.625 12.34 218,299
Dec 26 2022 12.44 0.00 +0.00% 12.35 12.59 12.3401 0
Dec 23 2022 12.44 0.08 0.65% 12.35 12.59 12.3401 245,847
Dec 22 2022 12.36 0.17 1.39% 12.18 12.37 12.08 478,023
Dec 21 2022 12.19 0.37 3.13% 11.84 12.30 11.81 359,986
Dec 20 2022 11.82 -0.01 -0.08% 11.83 12.0079 11.78 370,417
Dec 19 2022 11.83 -0.26 -2.15% 12.08 12.10 11.72 460,874
Dec 16 2022 12.09 -0.39 -3.13% 12.30 12.345 11.96 710,954
Dec 15 2022 12.48 -0.27 -2.12% 12.68 12.745 12.385 351,079
Dec 14 2022 12.75 -0.26 -2.0% 12.98 13.035 12.67 279,695
Dec 13 2022 13.01 0.00 0.0% 13.15 13.37 12.945 662,542
Dec 12 2022 13.01 0.11 0.85% 12.95 13.02 12.8602 255,534
Dec 09 2022 12.90 -0.13 -1.0% 12.90 13.05 12.90 226,348
Dec 08 2022 13.03 -0.15 -1.14% 13.19 13.25 13.00 409,279
Dec 07 2022 13.18 0.03 0.23% 13.13 13.32 13.05 223,324
Dec 06 2022 13.15 -0.20 -1.5% 13.40 13.435 13.07 273,342
Dec 05 2022 13.35 -0.11 -0.82% 13.48 13.535 13.285 440,529
Dec 02 2022 13.46 0.18 1.36% 13.19 13.53 13.11 524,092
Dec 01 2022 13.28 0.00 0.0% 13.35 13.48 13.19 448,405
Nov 30 2022 13.28 0.12 0.91% 13.10 13.28 12.92 441,329
Nov 29 2022 13.16 -0.02 -0.15% 13.09 13.25 12.97 293,377
Nov 28 2022 13.18 -0.20 -1.49% 13.37 13.46 13.14 319,705
Nov 25 2022 13.38 0.00 +0.00% 13.47 13.53 13.38 0
Nov 25 2022 13.38 -0.10 -0.74% 13.47 13.53 13.38 148,775
Nov 24 2022 13.48 0.00 +0.00% 13.35 13.57 13.32 0
Nov 23 2022 13.48 -0.06 -0.44% 13.35 13.57 13.32 252,070
Nov 22 2022 13.54 -0.09 -0.66% 13.74 13.74 13.35 315,249
Nov 21 2022 13.63 -0.08 -0.58% 13.63 13.73 13.40 286,309
Nov 18 2022 13.71 0.18 1.33% 13.70 13.85 13.55 417,803
Nov 17 2022 13.53 0.09 0.67% 13.30 13.55 13.18 252,834
Nov 16 2022 13.44 -0.13 -0.96% 13.52 13.5889 13.34 229,112
Nov 15 2022 13.57 -0.10 -0.73% 13.71 13.83 13.41 349,920
Nov 14 2022 13.67 -0.07 -0.51% 13.82 13.895 13.55 369,092
Nov 11 2022 13.74 -0.29 -2.07% 13.94 14.035 13.51 482,923
Nov 10 2022 14.03 0.33 2.41% 13.89 14.255 13.85 469,826