Farmland Partners Inc (NY: FPI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	11.68	11.72	11.49	11.60	423,413	-0.11(-0.94%)
Oct 31, 2024	11.24	12.04	11.24	11.71	539,352	+0.67(+6.07%)
Oct 30, 2024	10.94	11.14	10.93	11.04	205,136	+0.04(+0.36%)
Oct 29, 2024	11.02	11.06	10.95	11.00	166,369	-0.10(-0.90%)
Oct 28, 2024	11.05	11.12	11.02	11.10	126,866	+0.11(+1.00%)
Oct 25, 2024	11.23	11.27	10.97	10.99	162,704	-0.20(-1.79%)
Oct 24, 2024	11.18	11.28	11.18	11.19	206,247	+0.02(+0.18%)
Oct 23, 2024	11.16	11.22	11.10	11.17	160,930	-0.03(-0.27%)
Oct 22, 2024	11.07	11.30	11.02	11.20	231,305	+0.08(+0.72%)
Oct 21, 2024	11.07	11.28	11.02	11.12	441,906	+0.08(+0.72%)
Oct 18, 2024	10.94	11.05	10.82	11.04	270,791	+0.15(+1.38%)
Oct 17, 2024	10.96	10.96	10.81	10.89	167,118	-0.07(-0.64%)
Oct 16, 2024	10.85	10.98	10.85	10.96	163,140	+0.12(+1.11%)
Oct 15, 2024	10.81	10.91	10.80	10.84	188,637	+0.04(+0.37%)
Oct 14, 2024	10.67	10.81	10.66	10.80	157,631	+0.10(+0.93%)
Oct 11, 2024	10.65	10.74	10.65	10.70	208,310	+0.09(+0.85%)
Oct 10, 2024	10.55	10.64	10.55	10.61	428,160	-0.01(-0.09%)
Oct 09, 2024	10.62	10.67	10.54	10.62	246,826	-0.01(-0.09%)
Oct 08, 2024	10.64	10.67	10.49	10.63	357,040	-0.01(-0.09%)
Oct 07, 2024	10.71	10.72	10.56	10.64	389,092	-0.10(-0.93%)
Oct 04, 2024	10.76	10.87	10.67	10.74	260,872	-0.02(-0.19%)
Oct 03, 2024	10.70	10.96	10.65	10.76	667,911	+0.45(+4.36%)
Oct 02, 2024	10.13	10.35	10.10	10.31	299,343	+0.14(+1.38%)
Oct 01, 2024	10.43	10.43	10.15	10.17	263,174	-0.22(-2.12%)
Sep 30, 2024	10.38	10.47	10.30	10.39	168,197	-0.02(-0.19%)
Sep 27, 2024	10.44	10.58	10.37	10.41	335,953	+0.07(+0.67%)
Sep 26, 2024	10.40	10.41	10.32	10.34	216,520	+0.02(+0.19%)
Sep 25, 2024	10.40	10.43	10.31	10.32	176,769	-0.08(-0.76%)
Sep 24, 2024	10.43	10.44	10.36	10.40	182,085	-0.04(-0.38%)
Sep 23, 2024	10.43	10.54	10.37	10.44	208,105	+0.01(+0.09%)
Sep 20, 2024	10.44	10.61	10.38	10.43	535,768	-0.07(-0.66%)
Sep 19, 2024	10.52	10.55	10.36	10.50	308,428	+0.17(+1.64%)
Sep 18, 2024	10.59	10.62	10.28	10.33	749,533	-0.23(-2.17%)
Sep 17, 2024	10.43	10.60	10.43	10.56	332,414	+0.11(+1.05%)
Sep 16, 2024	10.71	10.71	10.39	10.45	348,735	-0.25(-2.32%)
Sep 13, 2024	10.43	10.75	10.35	10.70	443,398	+0.35(+3.36%)
Sep 12, 2024	10.14	10.41	10.13	10.35	376,577	+0.26(+2.56%)
Sep 11, 2024	10.09	10.12	9.977	10.09	255,030	-0.03(-0.30%)
Sep 10, 2024	10.08	10.19	10.08	10.12	353,915	+0.07(+0.69%)
Sep 09, 2024	10.00	10.09	9.962	10.05	357,409	-0.02(-0.20%)
Sep 06, 2024	10.07	10.14	10.01	10.07	197,415	-0.03(-0.30%)
Sep 05, 2024	10.11	10.16	10.02	10.10	244,616	+0.05(+0.49%)
Sep 04, 2024	10.11	10.22	9.972	10.05	300,324	-0.07(-0.69%)

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.