Farmland Partners Inc (NY: FPI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 12, 2024	11.69	11.74	11.49	11.51	343,977	-0.10(-0.86%)
Jul 11, 2024	11.50	11.66	11.46	11.61	366,016	+0.36(+3.20%)
Jul 10, 2024	11.24	11.27	11.16	11.25	154,983	+0.05(+0.45%)
Jul 09, 2024	11.22	11.22	11.07	11.20	179,961	-0.04(-0.36%)
Jul 08, 2024	11.16	11.27	11.15	11.24	181,571	+0.05(+0.45%)
Jul 05, 2024	11.25	11.26	11.12	11.19	211,921	-0.09(-0.80%)
Jul 03, 2024	11.20	11.32	11.17	11.28	131,272	+0.08(+0.71%)
Jul 02, 2024	11.30	11.31	11.20	11.20	165,278	-0.06(-0.53%)
Jul 01, 2024	11.45	11.46	11.21	11.26	283,013	-0.27(-2.34%)
Jun 28, 2024	11.51	11.54	11.35	11.53	482,237	+0.11(+0.96%)
Jun 27, 2024	11.46	11.54	11.34	11.42	169,679	-0.01(-0.09%)
Jun 26, 2024	11.53	11.61	11.41	11.43	258,561	-0.18(-1.55%)
Jun 25, 2024	11.68	11.68	11.49	11.61	224,854	-0.06(-0.51%)
Jun 24, 2024	11.57	11.83	11.56	11.67	320,240	+0.09(+0.78%)
Jun 21, 2024	11.70	11.72	11.58	11.58	499,036	-0.09(-0.77%)
Jun 20, 2024	11.69	11.73	11.61	11.67	233,546	-0.02(-0.17%)
Jun 18, 2024	11.70	11.77	11.58	11.69	337,825	-0.01(-0.09%)
Jun 17, 2024	11.39	11.72	11.30	11.70	440,887	+0.30(+2.63%)
Jun 14, 2024	11.51	11.64	11.37	11.40	444,893	-0.11(-0.96%)
Jun 13, 2024	11.37	11.62	11.26	11.51	778,241	+0.59(+5.40%)
Jun 12, 2024	11.02	11.16	10.89	10.92	361,810	+0.10(+0.92%)
Jun 11, 2024	10.80	10.89	10.72	10.82	232,324	-0.01(-0.09%)
Jun 10, 2024	10.71	10.90	10.68	10.83	219,218	+0.02(+0.19%)
Jun 07, 2024	10.90	10.98	10.73	10.81	189,370	-0.20(-1.82%)
Jun 06, 2024	10.83	11.02	10.78	11.01	215,654	+0.14(+1.29%)
Jun 05, 2024	10.93	10.94	10.78	10.87	214,787	-0.05(-0.46%)
Jun 04, 2024	10.83	10.92	10.70	10.92	447,300	+0.02(+0.18%)
Jun 03, 2024	10.93	10.96	10.76	10.90	498,522	+0.04(+0.37%)
May 31, 2024	10.74	10.86	10.69	10.86	372,424	+0.18(+1.69%)
May 30, 2024	10.63	10.71	10.61	10.68	212,538	+0.09(+0.85%)
May 29, 2024	10.78	10.83	10.55	10.59	297,657	-0.31(-2.84%)
May 28, 2024	10.98	11.06	10.79	10.90	207,245	-0.03(-0.27%)
May 24, 2024	10.99	10.99	10.87	10.93	188,063	-0.02(-0.18%)
May 23, 2024	11.01	11.01	10.88	10.95	321,574	-0.09(-0.82%)
May 22, 2024	11.18	11.20	10.98	11.04	229,339	-0.18(-1.60%)
May 21, 2024	11.15	11.23	11.08	11.22	311,695	+0.03(+0.27%)
May 20, 2024	11.41	11.41	11.16	11.19	242,258	-0.18(-1.58%)
May 17, 2024	11.50	11.50	11.31	11.37	253,903	-0.11(-0.96%)
May 16, 2024	11.44	11.50	11.33	11.48	284,451	+0.09(+0.79%)
May 15, 2024	11.40	11.49	11.29	11.39	191,477	+0.03(+0.26%)
May 14, 2024	11.30	11.39	11.22	11.36	239,435	+0.15(+1.34%)
May 13, 2024	11.24	11.28	11.09	11.21	256,706	+0.02(+0.18%)
May 10, 2024	11.14	11.21	10.95	11.19	246,285	+0.05(+0.45%)
May 09, 2024	10.94	11.14	10.90	11.14	242,993	+0.19(+1.74%)
May 08, 2024	11.15	11.15	10.95	10.95	301,168	-0.23(-2.06%)
May 07, 2024	11.05	11.19	10.97	11.18	298,230	+0.22(+2.01%)
May 06, 2024	11.29	11.29	10.88	10.96	344,410	-0.25(-2.23%)
May 03, 2024	11.24	11.29	11.06	11.21	404,234	+0.09(+0.81%)
May 02, 2024	11.18	11.23	11.08	11.12	383,272	-0.01(-0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.