Farmland Partners Inc (0FA)
TG
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 | -0.31 | -2.54098360656 | 12.2 | 12.6 | 12.12 | 383 | 12.2 | DE |
| 4 | 0.74 | 6.63677130045 | 11.15 | 12.6 | 11.05 | 289 | 11.64641913 | DE |
| 12 | 2.575 | 27.6435856146 | 9.315 | 12.6 | 9.24 | 408 | 10.63455382 | DE |
| 26 | 1.92 | 19.25777332 | 9.97 | 12.6 | 8.855 | 341 | 10.07607561 | DE |
| 52 | 0.54 | 4.7577092511 | 11.35 | 12.6 | 8.855 | 268 | 10.29014614 | DE |
| 156 | 1.43 | 13.6711281071 | 10.46 | 12.6 | 8.855 | 256 | 10.23877604 | DE |
| 260 | 1.43 | 13.6711281071 | 10.46 | 12.6 | 8.855 | 256 | 10.23877604 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 12.4 | 0.2 | 1.64 | 12.22 | 12.6 | 12.12 | 21972 |
| 1733174820 | 12.2 | 0.06 | 0.49 | 12.2 | 12.2 | 12.2 | 383 |
| 1732915620 | 12.14 | 0 | 0.00 | 12.14 | 12.14 | 12.14 | 0 |
| 1732829220 | 12.14 | 0 | 0.00 | 12.14 | 12.14 | 12.14 | 0 |
| 1732742820 | 12.14 | 0 | 0.00 | 12.14 | 12.14 | 12.14 | 0 |
| 1732656420 | 12.14 | 0 | 0.00 | 12.14 | 12.14 | 12.14 | 0 |
| 1732570020 | 12.14 | 0.44 | 3.76 | 12.33 | 12.33 | 11.8 | 429 |
| 1732310820 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1732224420 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1732138020 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1732051620 | 11.7 | 0.15 | 1.30 | 11.7 | 11.7 | 11.7 | 100 |
| 1731965220 | 11.55 | -0.05 | -0.43 | 11.55 | 11.55 | 11.55 | 30 |
| 1731705960 | 11.6 | 0.4 | 3.57 | 11.6 | 11.6 | 11.6 | 1 |
| 1731619560 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1731533160 | 11.2 | -0.49 | -4.19 | 11.2 | 11.2 | 11.2 | 417 |
| 1731446820 | 11.69 | 0 | 0.00 | 11.69 | 11.69 | 11.69 | 0 |
| 1731360420 | 11.69 | 0.64 | 5.79 | 11.73 | 11.73 | 11.58 | 730 |
| 1731101220 | 11.05 | -0.22 | -1.95 | 11.05 | 11.05 | 11.05 | 200 |
| 1731014760 | 11.27 | -0.26 | -2.25 | 11.76 | 11.76 | 11.26 | 23 |
| 1730928360 | 11.53 | 0.36 | 3.22 | 11.89 | 11.89 | 11.53 | 745 |
| 1730841960 | 11.17 | 0.24 | 2.20 | 11.15 | 11.17 | 11.15 | 120 |
| 1730755560 | 10.93 | -0.03 | -0.27 | 10.93 | 10.93 | 10.93 | 3100 |
| 1730496360 | 10.96 | 0 | 0.00 | 10.96 | 10.96 | 10.96 | 0 |
| 1730409960 | 10.96 | 0.81 | 7.98 | 10.96 | 10.96 | 10.96 | 250 |
| 1730323560 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1730237160 | 10.15 | -0.14 | -1.36 | 10.119999 | 10.15 | 10.119999 | 3860 |
| 1730150760 | 10.289999 | -0.03 | -0.29 | 10.289999 | 10.289999 | 10.289999 | 200 |
| 1729887960 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 0 |
| 1729801560 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 0 |
| 1729715160 | 10.32 | 0.32 | 3.20 | 10.119999 | 10.32 | 10.119999 | 697 |
| 1729628760 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1729542360 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1729283160 | 10 | 0.3 | 3.04 | 10.24 | 10.24 | 10 | 253 |
| 1729196760 | 9.705 | 0 | 0.00 | 9.705 | 9.705 | 9.705 | 0 |
| 1729110360 | 9.705 | 0 | 0.00 | 9.705 | 9.705 | 9.705 | 0 |
| 1729023960 | 9.705 | -0.12 | -1.17 | 10.14 | 10.14 | 9.705 | 10 |
| 1728937560 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1728678360 | 9.82 | -0.08 | -0.81 | 9.82 | 9.82 | 9.82 | 20 |
| 1728591960 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1728505560 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1728419160 | 9.9 | -0.07 | -0.65 | 9.48 | 9.9 | 9.48 | 11 |
| 1728332760 | 9.965 | 0.33 | 3.48 | 9.985 | 9.985 | 9.965 | 7 |
| 1728073620 | 9.63 | 0 | 0.00 | 9.63 | 9.63 | 9.63 | 0 |
| 1727987220 | 9.63 | 0 | 0.00 | 9.63 | 9.63 | 9.63 | 0 |
| 1727900820 | 9.63 | 0 | 0.00 | 9.63 | 9.63 | 9.63 | 0 |
| 1727814420 | 9.63 | 0.17 | 1.74 | 9.63 | 9.63 | 9.63 | 42 |
| 1727727960 | 9.465 | 0 | 0.00 | 9.465 | 9.465 | 9.465 | 0 |
| 1727468760 | 9.465 | 0.13 | 1.39 | 9.48 | 9.48 | 9.465 | 114 |
| 1727382360 | 9.335 | 0.09 | 0.97 | 9.335 | 9.335 | 9.335 | 6 |
| 1727295960 | 9.2449999 | 0 | 0.00 | 9.2449999 | 9.2449999 | 9.2449999 | 0 |
| 1727209560 | 9.2449999 | -0.26 | -2.74 | 9.2449999 | 9.2449999 | 9.2449999 | 3 |
| 1727123160 | 9.505 | 0.1 | 1.06 | 9.6199999 | 9.6199999 | 9.505 | 402 |
| 1726864020 | 9.4049999 | 0.08 | 0.91 | 9.4049999 | 9.4049999 | 9.4049999 | 49 |
| 1726777560 | 9.32 | 0 | 0.00 | 9.32 | 9.32 | 9.32 | 0 |
| 1726691160 | 9.32 | 0 | 0.00 | 9.32 | 9.32 | 9.32 | 0 |
| 1726604760 | 9.32 | -0.45 | -4.56 | 9.32 | 9.32 | 9.32 | 1 |
| 1726518420 | 9.765 | 0.47 | 5.00 | 9.765 | 9.765 | 9.765 | 6 |
| 1726259160 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1726172760 | 9.3 | 0.06 | 0.65 | 9.3 | 9.3 | 9.3 | 700 |
| 1726086360 | 9.24 | -0.08 | -0.81 | 9.24 | 9.24 | 9.24 | 60 |
| 1725999960 | 9.315 | 0.23 | 2.53 | 9.315 | 9.315 | 9.315 | 98 |
| 1725913620 | 9.085 | -0.22 | -2.36 | 9.39 | 9.39 | 9.085 | 5 |
| 1725654360 | 9.305 | 0 | 0.00 | 9.305 | 9.305 | 9.305 | 0 |
| 1725567960 | 9.305 | 0.05 | 0.54 | 9.305 | 9.305 | 9.305 | 5 |
| 1725481560 | 9.255 | 0.2 | 2.21 | 9.255 | 9.255 | 9.255 | 23 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
