FPI

Farmland Partners Historical Data

FPI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 10.79 -0.21 -1.91% 11.01 11.15 10.73 562,704
Jan 26 2022 11.00 -0.15 -1.35% 11.18 11.39 10.94 466,838
Jan 25 2022 11.15 -0.06 -0.54% 11.25 11.32 10.96 290,391
Jan 24 2022 11.21 -0.15 -1.32% 11.27 11.38 11.00 482,484
Jan 21 2022 11.36 -0.04 -0.35% 11.31 11.56 11.18 499,568
Jan 20 2022 11.40 -0.34 -2.9% 11.85 11.85 11.38 503,793
Jan 19 2022 11.74 -0.38 -3.14% 12.14 12.20 11.74 382,334
Jan 18 2022 12.12 -0.06 -0.49% 12.20 12.263 12.01 468,868
Jan 17 2022 12.18 0.00 +0.00% 12.09 12.35 11.98 0
Jan 14 2022 12.18 0.12 1.0% 12.09 12.35 11.98 684,303
Jan 13 2022 12.06 0.25 2.12% 11.81 12.09 11.80 296,367
Jan 12 2022 11.81 -0.06 -0.51% 11.90 12.048 11.81 342,444
Jan 11 2022 11.87 0.38 3.31% 11.56 11.90 11.22 504,967
Jan 10 2022 11.49 -0.19 -1.63% 11.60 11.73 11.45 506,824
Jan 07 2022 11.68 -0.18 -1.52% 11.84 11.85 11.62 259,780
Jan 06 2022 11.86 0.00 0.0% 11.82 11.95 11.71 254,201
Jan 05 2022 11.86 -0.19 -1.58% 12.09 12.12 11.82 268,482
Jan 04 2022 12.05 -0.14 -1.15% 12.21 12.2899 12.04 278,872
Jan 03 2022 12.19 0.24 2.01% 12.07 12.20 11.91 405,124
Dec 31 2021 11.95 -0.05 -0.42% 11.89 12.03 11.85 229,044
Dec 30 2021 12.00 -0.09 -0.74% 12.08 12.22 11.965 224,029
Dec 29 2021 12.09 0.02 0.17% 12.08 12.13 11.99 244,690
Dec 28 2021 12.07 0.09 0.75% 11.955 12.16 11.955 281,213
Dec 27 2021 11.98 0.06 0.5% 11.95 12.01 11.83 214,146
Dec 24 2021 11.92 0.00 +0.00% 11.82 11.97 11.79 0
Dec 23 2021 11.92 -0.01 -0.08% 11.82 11.97 11.79 234,882
Dec 22 2021 11.93 0.08 0.68% 11.87 11.97 11.75 228,136
Dec 21 2021 11.85 0.02 0.17% 11.95 12.14 11.83 262,468
Dec 20 2021 11.83 -0.02 -0.17% 11.85 11.93 11.43 479,002
Dec 17 2021 11.85 -0.06 -0.5% 11.90 12.15 11.84 419,666
Dec 16 2021 11.91 -0.03 -0.25% 12.07 12.07 11.8301 1,020,983
Dec 15 2021 11.94 0.35 3.02% 11.59 12.05 11.59 354,066
Dec 14 2021 11.59 -0.13 -1.11% 11.60 11.835 11.46 413,284
Dec 13 2021 11.72 -0.14 -1.18% 11.88 11.99 11.65 227,799
Dec 10 2021 11.86 0.03 0.25% 11.92 11.95 11.70 222,709
Dec 09 2021 11.83 -0.07 -0.59% 12.16 12.16 11.735 177,798
Dec 08 2021 11.90 0.20 1.71% 11.69 11.95 11.61 170,732
Dec 07 2021 11.70 -0.04 -0.34% 11.90 11.96 11.67 192,373
Dec 06 2021 11.74 0.19 1.65% 11.47 11.90 11.47 308,065
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 0.00 +0.00% 12.00 12.14 11.50 0
Nov 26 2021 11.85 -0.34 -2.79% 12.00 12.14 11.50 313,183
Nov 25 2021 12.19 0.00 +0.00% 12.13 12.26 12.05 0
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 0.00 +0.00% 12.65 12.79 12.5154 0
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 0.00 +0.00% 11.80 12.49 11.80 0
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
Nov 03 2021 12.13 0.58 5.02% 11.65 12.25 11.62 877,895
Nov 02 2021 11.55 0.37 3.31% 11.25 11.60 11.18 551,673
Nov 01 2021 11.18 -0.06 -0.53% 11.23 11.39 11.06 449,928


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.