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!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.13 -1.08% 11.96 16:43:52
Open Price Low Price High Price Close Price Prev Close
12.08 11.87 12.14 11.96 12.09
more quote information »

FPI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.9112.2211.7812.00348,0420.050.42%
1 Month13.2313.3410.9711.71565,915-1.27-9.6%
3 Months12.4913.4410.9711.92296,978-0.53-4.24%
6 Months13.5814.8310.9712.39259,969-1.62-11.93%
1 Year6.7014.856.2711.62259,6795.2678.51%
3 Years7.0014.854.458.57201,0904.9670.86%
5 Years10.8914.854.458.59228,1541.079.83%

FPI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 11.96 -0.13 -1.08% 12.08 12.14 11.87 388,839
Oct 25 2021 12.09 -0.02 -0.17% 12.11 12.22 12.02 362,135
Oct 22 2021 12.11 0.09 0.75% 12.07 12.21 12.04 356,776
Oct 21 2021 12.02 0.06 0.5% 11.93 12.02 11.91 301,293
Oct 20 2021 11.96 0.10 0.84% 11.88 11.99 11.81 295,716
Oct 19 2021 11.86 0.11 0.94% 11.91 11.99 11.78 424,289
Oct 18 2021 11.75 -0.03 -0.25% 11.70 11.80 11.59 420,336
Oct 15 2021 11.78 -0.04 -0.34% 11.90 11.99 11.78 540,980
Oct 14 2021 11.82 0.41 3.59% 11.55 11.83 11.50 756,545
Oct 13 2021 11.41 -0.07 -0.61% 11.49 11.65 11.36 472,940
Oct 12 2021 11.48 0.36 3.24% 11.10 11.49 11.10 662,112
Oct 11 2021 11.12 -0.03 -0.27% 11.29 11.33 10.97 951,711
Oct 08 2021 11.15 -0.36 -3.13% 11.51 11.53 11.06 1,046,269
Oct 07 2021 11.51 -0.26 -2.21% 11.71 11.87 11.45 896,030
Oct 06 2021 11.77 -0.15 -1.26% 11.81 11.89 11.57 846,677
Oct 05 2021 11.92 -0.01 -0.08% 11.98 12.00 11.77 579,204
Oct 04 2021 11.93 -0.02 -0.17% 11.89 12.00 11.82 335,437
Oct 01 2021 11.95 -0.04 -0.33% 11.99 12.09 11.80 479,641
Sep 30 2021 11.99 -0.04 -0.33% 12.12 12.25 11.85 529,511
Sep 29 2021 12.03 -0.69 -5.42% 12.67 12.84 11.9151 823,507
Sep 28 2021 12.72 -0.45 -3.42% 13.23 13.34 12.70 237,199
Sep 27 2021 13.17 0.40 3.13% 12.99 13.44 12.82 317,713
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.