Farmland Partners Inc (FPI)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.355 | 3.47018572825 | 10.23 | 10.81 | 10.21 | 442882 | 10.51911935 | CS |
| 4 | 0.555 | 5.5333998006 | 10.03 | 10.81 | 9.98 | 320758 | 10.28107651 | CS |
| 12 | -0.875 | -7.6352530541 | 11.46 | 11.82 | 9.7 | 328789 | 10.58552252 | CS |
| 26 | -0.145 | -1.35135135135 | 10.73 | 11.83 | 9.7 | 312532 | 10.80540217 | CS |
| 52 | -0.095 | -0.889513108614 | 10.68 | 13.12 | 9.7 | 361683 | 11.23402726 | CS |
| 156 | -1.865 | -14.9799196787 | 12.45 | 16.43 | 9.44 | 427708 | 12.31201112 | CS |
| 260 | 4.035 | 61.6030534351 | 6.55 | 16.43 | 5.02 | 328454 | 11.66694498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 10.39 | -0.23 | -2.17 | 10.65 | 10.65 | 10.335 | 741901 |
| 1726612800 | 10.62 | 0.11 | 1.05 | 10.49 | 10.66 | 10.49 | 330037 |
| 1726526400 | 10.51 | -0.25 | -2.32 | 10.77 | 10.77 | 10.45 | 342277 |
| 1726267200 | 10.76 | 0.35 | 3.36 | 10.49 | 10.81 | 10.47 | 436965 |
| 1726180800 | 10.41 | 0.26 | 2.56 | 10.23 | 10.469 | 10.21 | 363232 |
| 1726094400 | 10.15 | -0.03 | -0.29 | 10.15 | 10.175 | 10.035 | 253566 |
| 1726008000 | 10.18 | 0.07 | 0.69 | 10.15 | 10.25 | 10.135 | 346868 |
| 1725921600 | 10.11 | -0.02 | -0.20 | 10.06 | 10.15 | 10.02 | 355357 |
| 1725662400 | 10.13 | -0.03 | -0.30 | 10.19 | 10.2 | 10.07 | 194182 |
| 1725576000 | 10.16 | 0.05 | 0.49 | 10.18 | 10.21 | 10.0766 | 235732 |
| 1725489600 | 10.11 | -0.07 | -0.69 | 10.17 | 10.28 | 10.03 | 298600 |
| 1725403200 | 10.18 | -0.06 | -0.59 | 10.2 | 10.255 | 10.14 | 311463 |
| 1725057600 | 10.24 | 0.09 | 0.89 | 10.15 | 10.28 | 10.1349 | 335783 |
| 1724971200 | 10.15 | 0.1 | 1.00 | 10.1 | 10.205 | 10.04 | 214498 |
| 1724884800 | 10.05 | -0.07 | -0.69 | 10.08 | 10.16 | 10.03 | 231223 |
| 1724798400 | 10.12 | -0.1 | -0.98 | 10.18 | 10.23 | 10.11 | 206108 |
| 1724712000 | 10.22 | 0.04 | 0.39 | 10.18 | 10.305 | 10.14 | 301757 |
| 1724452800 | 10.18 | 0.2 | 2.00 | 10 | 10.195 | 9.99 | 342359 |
| 1724366400 | 9.98 | -0.03 | -0.30 | 10.03 | 10.09 | 9.98 | 252492 |
| 1724280000 | 10.01 | 0.08 | 0.81 | 9.94 | 10.035 | 9.8719 | 221274 |
| 1724193600 | 9.93 | -0.12 | -1.19 | 10.02 | 10.0359 | 9.88 | 285276 |
| 1724107200 | 10.05 | 0.06 | 0.60 | 9.99 | 10.0657 | 9.95 | 236263 |
| 1723848000 | 9.99 | -0.11 | -1.09 | 10.1 | 10.17 | 9.965 | 248496 |
| 1723761600 | 10.1 | 0.05 | 0.50 | 10.15 | 10.225 | 10.09 | 385975 |
| 1723675200 | 10.05 | -0.01 | -0.10 | 10.12 | 10.14 | 10.005 | 269248 |
| 1723588800 | 10.06 | -0.12 | -1.18 | 10.16 | 10.16 | 10.05 | 306227 |
| 1723502400 | 10.18 | -0.1 | -0.97 | 10.29 | 10.29 | 10.05 | 257531 |
| 1723243200 | 10.28 | 0.05 | 0.49 | 10.33 | 10.335 | 10.18 | 237708 |
| 1723156800 | 10.23 | 0.09 | 0.89 | 10.23 | 10.335 | 10.105 | 258206 |
| 1723070400 | 10.14 | 0.18 | 1.81 | 10.11 | 10.26 | 9.99 | 394117 |
| 1722984000 | 9.96 | 0.02 | 0.20 | 9.92 | 10.05 | 9.85 | 326490 |
| 1722897600 | 9.94 | -0.24 | -2.36 | 9.94 | 10.05 | 9.7 | 607286 |
| 1722638400 | 10.18 | -0.1 | -0.97 | 10.15 | 10.26 | 10.051 | 405816 |
| 1722552000 | 10.28 | -0.34 | -3.20 | 10.62 | 10.67 | 10.22 | 430736 |
| 1722465600 | 10.62 | 0.18 | 1.72 | 10.47 | 10.745 | 10.36 | 670920 |
| 1722379200 | 10.44 | 0.17 | 1.66 | 10.3 | 10.45 | 10.15 | 363943 |
| 1722292800 | 10.27 | -0.19 | -1.82 | 10.5 | 10.5 | 10.26 | 380332 |
| 1722033600 | 10.46 | -0.11 | -1.04 | 10.61 | 10.64 | 10.34 | 529565 |
| 1721947200 | 10.57 | -0.78 | -6.87 | 11.21 | 11.21 | 10.57 | 1104349 |
| 1721860800 | 11.35 | -0.16 | -1.39 | 11.48 | 11.55 | 11.28 | 300679 |
| 1721774400 | 11.51 | -0.1 | -0.84 | 11.6 | 11.685 | 11.49 | 442961 |
| 1721688000 | 11.6077 | 0.16 | 1.38 | 11.44 | 11.625 | 11.39 | 195897 |
| 1721428800 | 11.45 | -0.14 | -1.21 | 11.49 | 11.63 | 11.44 | 215912 |
| 1721342400 | 11.59 | -0.16 | -1.36 | 11.67 | 11.75 | 11.59 | 294959 |
| 1721256000 | 11.75 | 0.04 | 0.34 | 11.71 | 11.82 | 11.7 | 280897 |
| 1721169600 | 11.71 | 0.04 | 0.34 | 11.7 | 11.76 | 11.57 | 333309 |
| 1721083200 | 11.67 | 0.16 | 1.39 | 11.57 | 11.69 | 11.5 | 324371 |
| 1720824000 | 11.51 | -0.1 | -0.86 | 11.69 | 11.74 | 11.495 | 343977 |
| 1720737600 | 11.61 | 0.36 | 3.20 | 11.5 | 11.66 | 11.455 | 363334 |
| 1720651200 | 11.25 | 0.05 | 0.45 | 11.24 | 11.27 | 11.1599 | 154983 |
| 1720564800 | 11.2 | -0.04 | -0.36 | 11.22 | 11.22 | 11.075 | 179961 |
| 1720478400 | 11.24 | 0.05 | 0.45 | 11.16 | 11.27 | 11.1506 | 181571 |
| 1720219200 | 11.19 | -0.09 | -0.80 | 11.25 | 11.27 | 11.12 | 211921 |
| 1720040640 | 11.28 | 0.08 | 0.71 | 11.2 | 11.325 | 11.17 | 131272 |
| 1719960000 | 11.2 | -0.06 | -0.53 | 11.3 | 11.31 | 11.195 | 165278 |
| 1719873600 | 11.26 | -0.27 | -2.34 | 11.45 | 11.465 | 11.215 | 283013 |
| 1719614400 | 11.53 | 0.11 | 0.96 | 11.51 | 11.535 | 11.3525 | 482144 |
| 1719528000 | 11.42 | -0.01 | -0.09 | 11.46 | 11.54 | 11.34 | 169179 |
| 1719441600 | 11.43 | -0.18 | -1.55 | 11.53 | 11.61 | 11.41 | 258466 |
| 1719355200 | 11.61 | -0.06 | -0.51 | 11.78 | 11.78 | 11.49 | 224854 |
| 1719268800 | 11.67 | 0.09 | 0.78 | 11.57 | 11.83 | 11.55 | 320240 |
| 1719009600 | 11.58 | -0.09 | -0.77 | 11.7 | 11.72 | 11.58 | 499036 |
| 1718923200 | 11.67 | -0.02 | -0.17 | 11.69 | 11.735 | 11.61 | 233546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
