NYSE - Delayed Quote USD

Farmland Partners Inc. (FPI)

Compare
11.60 -0.11 (-0.94%)
At close: November 1 at 4:00 PM EDT
11.60 0.00 (0.00%)
After hours: November 1 at 5:43 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 11.68 11.72 11.49 11.60 11.60 423,400
Oct 31, 2024 11.24 12.05 11.24 11.71 11.71 539,400
Oct 30, 2024 10.94 11.15 10.93 11.04 11.04 205,000
Oct 29, 2024 11.02 11.06 10.95 11.00 11.00 166,400
Oct 28, 2024 11.05 11.13 11.02 11.10 11.10 126,900
Oct 25, 2024 11.23 11.27 10.97 10.99 10.99 162,700
Oct 24, 2024 11.18 11.28 11.18 11.19 11.19 206,100
Oct 23, 2024 11.16 11.22 11.10 11.17 11.17 160,900
Oct 22, 2024 11.07 11.30 11.02 11.20 11.20 231,300
Oct 21, 2024 11.07 11.28 11.02 11.12 11.12 441,900
Oct 18, 2024 10.94 11.05 10.82 11.04 11.04 270,800
Oct 17, 2024 10.96 10.96 10.81 10.89 10.89 167,100
Oct 16, 2024 10.85 10.98 10.85 10.96 10.96 163,100
Oct 15, 2024 10.81 10.91 10.80 10.84 10.84 188,600
Oct 14, 2024 10.67 10.81 10.66 10.80 10.80 157,500
Oct 11, 2024 10.65 10.74 10.65 10.70 10.70 208,300
Oct 10, 2024 10.55 10.64 10.55 10.61 10.61 428,200
Oct 9, 2024 10.62 10.67 10.53 10.62 10.62 246,800
Oct 8, 2024 10.64 10.67 10.49 10.63 10.63 357,000
Oct 7, 2024 10.71 10.73 10.56 10.64 10.64 389,100
Oct 4, 2024 10.76 10.87 10.67 10.74 10.74 260,900
Oct 3, 2024 10.70 10.96 10.65 10.76 10.76 667,900
Oct 2, 2024 10.13 10.35 10.10 10.31 10.31 300,700
Oct 1, 2024 0.06 Dividend
Oct 1, 2024 10.43 10.43 10.15 10.17 10.17 263,200
Sep 30, 2024 10.44 10.53 10.36 10.45 10.39 167,200
Sep 27, 2024 10.50 10.64 10.43 10.47 10.41 334,000
Sep 26, 2024 10.46 10.47 10.38 10.40 10.34 215,300
Sep 25, 2024 10.46 10.49 10.37 10.38 10.32 175,800
Sep 24, 2024 10.49 10.50 10.42 10.46 10.40 181,000
Sep 23, 2024 10.49 10.60 10.43 10.50 10.44 206,900
Sep 20, 2024 10.50 10.68 10.44 10.49 10.43 532,700
Sep 19, 2024 10.58 10.61 10.42 10.56 10.50 306,600
Sep 18, 2024 10.65 10.68 10.34 10.39 10.33 745,200
Sep 17, 2024 10.49 10.66 10.49 10.62 10.56 330,500
Sep 16, 2024 10.77 10.77 10.45 10.51 10.45 346,700
Sep 13, 2024 10.49 10.81 10.41 10.76 10.70 440,900
Sep 12, 2024 10.20 10.47 10.19 10.41 10.35 374,400
Sep 11, 2024 10.15 10.18 10.03 10.15 10.09 253,600
Sep 10, 2024 10.14 10.25 10.14 10.18 10.12 351,900
Sep 9, 2024 10.06 10.15 10.02 10.11 10.05 355,200
Sep 6, 2024 10.13 10.20 10.07 10.13 10.07 196,300
Sep 5, 2024 10.17 10.22 10.08 10.16 10.10 243,200
Sep 4, 2024 10.17 10.28 10.03 10.11 10.05 298,400
Sep 3, 2024 10.21 10.26 10.14 10.18 10.12 321,200
Aug 30, 2024 10.15 10.28 10.14 10.24 10.18 335,600
Aug 29, 2024 10.10 10.20 10.04 10.15 10.09 214,500
Aug 28, 2024 10.08 10.16 10.03 10.05 9.99 231,200
Aug 27, 2024 10.18 10.23 10.11 10.12 10.06 206,100
Aug 26, 2024 10.18 10.31 10.14 10.22 10.16 301,800
Aug 23, 2024 10.00 10.19 9.99 10.18 10.12 346,100
Aug 22, 2024 10.03 10.09 9.98 9.98 9.92 252,300
Aug 21, 2024 9.94 10.03 9.87 10.01 9.95 221,300
Aug 20, 2024 10.02 10.04 9.88 9.93 9.87 285,300
Aug 19, 2024 9.99 10.07 9.95 10.05 9.99 236,300
Aug 16, 2024 10.10 10.17 9.97 9.99 9.93 261,000
Aug 15, 2024 10.15 10.23 10.09 10.10 10.04 385,900
Aug 14, 2024 10.12 10.14 10.01 10.05 9.99 269,200
Aug 13, 2024 10.22 10.22 10.05 10.06 10.00 312,500
Aug 12, 2024 10.27 10.27 10.05 10.18 10.12 257,500
Aug 9, 2024 10.33 10.34 10.18 10.28 10.22 237,700
Aug 8, 2024 10.23 10.34 10.10 10.23 10.17 258,200
Aug 7, 2024 10.11 10.26 9.99 10.14 10.08 394,100
Aug 6, 2024 9.92 10.05 9.85 9.96 9.90 330,200
Aug 5, 2024 9.97 10.05 9.70 9.94 9.88 636,900
Aug 2, 2024 10.14 10.26 10.05 10.18 10.12 419,700
Aug 1, 2024 10.62 10.67 10.22 10.28 10.22 431,200
Jul 31, 2024 10.47 10.74 10.36 10.62 10.56 670,900
Jul 30, 2024 10.30 10.45 10.15 10.44 10.38 363,900
Jul 29, 2024 10.48 10.50 10.26 10.27 10.21 380,600
Jul 26, 2024 10.61 10.64 10.34 10.46 10.40 529,500
Jul 25, 2024 11.21 11.25 10.57 10.57 10.51 1,138,900
Jul 24, 2024 11.49 11.55 11.28 11.35 11.28 303,800
Jul 23, 2024 11.60 11.69 11.49 11.51 11.44 443,000
Jul 22, 2024 11.44 11.63 11.39 11.59 11.52 269,000
Jul 19, 2024 11.56 11.63 11.44 11.45 11.38 233,900
Jul 18, 2024 11.67 11.75 11.59 11.59 11.52 295,000
Jul 17, 2024 11.68 11.82 11.68 11.75 11.68 287,100
Jul 16, 2024 11.70 11.76 11.57 11.71 11.64 333,300
Jul 15, 2024 11.57 11.69 11.50 11.67 11.60 324,400
Jul 12, 2024 11.69 11.74 11.49 11.51 11.44 344,000
Jul 11, 2024 11.50 11.66 11.45 11.61 11.54 366,000
Jul 10, 2024 11.24 11.27 11.16 11.25 11.19 155,000
Jul 9, 2024 11.22 11.22 11.07 11.20 11.14 180,000
Jul 8, 2024 11.16 11.27 11.15 11.24 11.18 181,600
Jul 5, 2024 11.25 11.26 11.12 11.19 11.13 211,900
Jul 3, 2024 11.20 11.32 11.17 11.28 11.22 131,300
Jul 2, 2024 11.30 11.31 11.19 11.20 11.14 165,300
Jul 1, 2024 0.06 Dividend
Jul 1, 2024 11.45 11.47 11.22 11.26 11.20 283,000
Jun 28, 2024 11.51 11.53 11.35 11.53 11.40 482,200
Jun 27, 2024 11.46 11.54 11.34 11.42 11.30 169,700
Jun 26, 2024 11.53 11.61 11.41 11.43 11.31 258,500
Jun 25, 2024 11.68 11.68 11.49 11.61 11.48 224,900
Jun 24, 2024 11.57 11.83 11.56 11.67 11.54 320,300
Jun 21, 2024 11.70 11.72 11.58 11.58 11.45 499,000
Jun 20, 2024 11.69 11.73 11.61 11.67 11.54 233,500
Jun 18, 2024 11.70 11.77 11.58 11.69 11.56 337,800
Jun 17, 2024 11.39 11.72 11.30 11.70 11.57 440,900
Jun 14, 2024 11.51 11.64 11.37 11.40 11.28 444,900
Jun 13, 2024 11.37 11.61 11.26 11.51 11.38 779,500
Jun 12, 2024 11.02 11.16 10.89 10.92 10.80 362,000
Jun 11, 2024 10.80 10.89 10.72 10.82 10.70 232,300
Jun 10, 2024 10.71 10.90 10.68 10.83 10.71 219,200
Jun 7, 2024 10.90 10.98 10.73 10.81 10.69 189,400
Jun 6, 2024 10.83 11.02 10.78 11.01 10.89 215,700
Jun 5, 2024 10.93 10.94 10.78 10.87 10.75 214,600
Jun 4, 2024 10.83 10.92 10.69 10.92 10.80 447,300
Jun 3, 2024 10.93 10.95 10.76 10.90 10.78 498,500
May 31, 2024 10.74 10.86 10.69 10.86 10.74 372,400
May 30, 2024 10.63 10.72 10.61 10.68 10.56 212,500
May 29, 2024 10.78 10.83 10.55 10.59 10.47 297,700
May 28, 2024 10.98 11.06 10.80 10.90 10.78 207,200
May 24, 2024 10.99 10.99 10.87 10.93 10.81 188,100
May 23, 2024 11.01 11.01 10.89 10.95 10.83 321,600
May 22, 2024 11.18 11.20 10.98 11.04 10.92 229,300
May 21, 2024 11.15 11.23 11.08 11.22 11.10 311,700
May 20, 2024 11.41 11.41 11.16 11.19 11.07 242,300
May 17, 2024 11.50 11.50 11.31 11.37 11.25 253,900
May 16, 2024 11.44 11.50 11.33 11.48 11.35 284,400
May 15, 2024 11.40 11.49 11.28 11.39 11.27 191,500
May 14, 2024 11.30 11.39 11.22 11.36 11.24 239,400
May 13, 2024 11.24 11.28 11.09 11.21 11.09 256,700
May 10, 2024 11.14 11.21 10.95 11.19 11.07 246,200
May 9, 2024 10.94 11.14 10.90 11.14 11.02 243,000
May 8, 2024 11.15 11.15 10.95 10.95 10.83 301,200
May 7, 2024 11.05 11.19 10.98 11.18 11.06 298,200
May 6, 2024 11.29 11.29 10.88 10.96 10.84 344,400
May 3, 2024 11.24 11.29 11.06 11.21 11.09 404,000
May 2, 2024 11.18 11.23 11.08 11.12 11.00 383,300
May 1, 2024 10.84 11.27 10.75 11.13 11.01 469,700
Apr 30, 2024 10.76 10.81 10.72 10.76 10.64 268,100
Apr 29, 2024 10.84 10.91 10.76 10.79 10.67 288,700
Apr 26, 2024 10.79 10.89 10.77 10.84 10.72 249,200
Apr 25, 2024 10.81 10.85 10.70 10.76 10.64 348,900
Apr 24, 2024 10.81 10.92 10.77 10.90 10.78 219,200
Apr 23, 2024 10.82 10.92 10.78 10.85 10.73 191,700
Apr 22, 2024 10.76 10.81 10.63 10.81 10.69 242,900
Apr 19, 2024 10.56 10.76 10.53 10.75 10.63 360,300
Apr 18, 2024 10.45 10.59 10.38 10.58 10.46 292,700
Apr 17, 2024 10.44 10.48 10.31 10.41 10.30 225,300
Apr 16, 2024 10.35 10.52 10.30 10.41 10.30 342,600
Apr 15, 2024 10.47 10.59 10.35 10.40 10.29 349,000
Apr 12, 2024 10.47 10.51 10.40 10.50 10.39 370,200
Apr 11, 2024 10.45 10.51 10.36 10.47 10.36 240,700
Apr 10, 2024 10.78 10.78 10.35 10.40 10.29 383,400
Apr 9, 2024 10.70 10.92 10.69 10.91 10.79 247,800
Apr 8, 2024 10.70 10.77 10.67 10.70 10.58 185,200
Apr 5, 2024 10.68 10.77 10.62 10.68 10.56 200,900
Apr 4, 2024 10.89 10.94 10.65 10.70 10.58 534,500
Apr 3, 2024 10.72 10.79 10.69 10.79 10.67 202,800
Apr 2, 2024 10.79 10.80 10.69 10.77 10.65 281,300
Apr 1, 2024 11.13 11.13 10.86 10.86 10.74 248,500
Mar 28, 2024 0.06 Dividend
Mar 28, 2024 10.96 11.19 10.95 11.10 10.98 492,700
Mar 27, 2024 10.90 10.97 10.87 10.96 10.78 246,700
Mar 26, 2024 10.89 10.91 10.80 10.83 10.65 214,000
Mar 25, 2024 10.87 10.96 10.84 10.86 10.68 187,200
Mar 22, 2024 11.04 11.06 10.86 10.87 10.69 202,800
Mar 21, 2024 11.01 11.09 10.91 11.03 10.85 308,200
Mar 20, 2024 10.70 11.04 10.68 10.99 10.81 355,400
Mar 19, 2024 10.73 10.85 10.71 10.74 10.56 246,500
Mar 18, 2024 10.77 10.82 10.69 10.76 10.58 217,300
Mar 15, 2024 10.70 10.85 10.70 10.80 10.62 360,900
Mar 14, 2024 10.90 10.94 10.68 10.77 10.59 259,600
Mar 13, 2024 10.89 10.95 10.84 10.90 10.72 270,400
Mar 12, 2024 10.96 10.97 10.85 10.93 10.75 285,400
Mar 11, 2024 11.07 11.07 10.84 10.97 10.79 501,100
Mar 8, 2024 11.12 11.21 11.00 11.02 10.84 843,100
Mar 7, 2024 11.08 11.20 10.97 11.00 10.82 330,900
Mar 6, 2024 11.16 11.18 11.01 11.04 10.86 395,700
Mar 5, 2024 11.22 11.40 11.09 11.10 10.92 342,600
Mar 4, 2024 11.50 11.55 11.25 11.28 11.10 346,200
Mar 1, 2024 11.77 11.82 11.38 11.49 11.30 481,800
Feb 29, 2024 11.31 11.87 11.13 11.80 11.61 1,003,100
Feb 28, 2024 10.89 10.98 10.85 10.95 10.77 272,400
Feb 27, 2024 11.05 11.10 10.91 10.97 10.79 270,800
Feb 26, 2024 11.04 11.23 11.00 11.01 10.83 289,000
Feb 23, 2024 11.11 11.24 11.06 11.08 10.90 263,500
Feb 22, 2024 11.19 11.28 11.05 11.09 10.91 307,600
Feb 21, 2024 11.26 11.31 11.07 11.16 10.98 345,400
Feb 20, 2024 11.77 11.77 11.22 11.26 11.08 507,500
Feb 16, 2024 11.45 11.65 11.35 11.53 11.34 615,800
Feb 15, 2024 11.14 11.55 11.14 11.55 11.36 351,900
Feb 14, 2024 11.09 11.14 10.98 11.07 10.89 292,700
Feb 13, 2024 11.16 11.16 10.93 10.97 10.79 509,200
Feb 12, 2024 11.29 11.50 11.29 11.42 11.23 341,200
Feb 9, 2024 11.26 11.35 11.15 11.29 11.11 266,600
Feb 8, 2024 10.94 11.34 10.94 11.23 11.05 306,700
Feb 7, 2024 10.90 10.99 10.85 10.97 10.79 200,800
Feb 6, 2024 11.01 11.13 10.91 10.93 10.75 359,500
Feb 5, 2024 10.86 11.09 10.73 11.04 10.86 375,200
Feb 2, 2024 11.10 11.18 10.97 11.02 10.84 363,300
Feb 1, 2024 11.21 11.29 11.12 11.27 11.09 291,200
Jan 31, 2024 11.40 11.55 11.21 11.22 11.04 403,200
Jan 30, 2024 11.40 11.46 11.28 11.41 11.22 315,500
Jan 29, 2024 11.42 11.49 11.32 11.39 11.20 335,100
Jan 26, 2024 11.56 11.64 11.41 11.42 11.23 262,400
Jan 25, 2024 11.80 11.81 11.51 11.54 11.35 297,000
Jan 24, 2024 11.82 11.84 11.66 11.66 11.47 240,200
Jan 23, 2024 11.78 11.82 11.68 11.71 11.52 296,200
Jan 22, 2024 11.49 11.71 11.49 11.66 11.47 378,600
Jan 19, 2024 11.33 11.46 11.22 11.45 11.26 292,700
Jan 18, 2024 11.22 11.31 11.10 11.27 11.09 304,300
Jan 17, 2024 11.11 11.23 11.05 11.23 11.05 372,800
Jan 16, 2024 11.30 11.35 11.20 11.25 11.07 382,700
Jan 12, 2024 11.51 11.57 11.32 11.35 11.16 295,000
Jan 11, 2024 11.26 11.41 11.20 11.35 11.16 358,800
Jan 10, 2024 11.33 11.45 11.27 11.32 11.14 457,400
Jan 9, 2024 11.67 11.70 11.33 11.33 11.14 461,000
Jan 8, 2024 11.86 11.95 11.78 11.85 11.66 344,200
Jan 5, 2024 11.97 12.03 11.85 11.88 11.69 280,800
Jan 4, 2024 12.12 12.17 12.00 12.00 11.80 387,700
Jan 3, 2024 12.24 12.33 12.09 12.09 11.89 331,400
Jan 2, 2024 12.44 12.53 12.20 12.28 12.08 406,600
Dec 29, 2023 0.06 Dividend
Dec 29, 2023 12.83 12.83 12.46 12.48 12.28 363,600
Dec 28, 2023 0.21 Dividend
Dec 28, 2023 12.77 12.98 12.69 12.94 12.67 299,300
Dec 27, 2023 12.96 13.04 12.92 12.99 12.51 368,600
Dec 26, 2023 12.84 13.02 12.78 13.00 12.52 425,700
Dec 22, 2023 12.68 12.88 12.64 12.76 12.29 329,000
Dec 21, 2023 12.76 12.83 12.55 12.60 12.14 516,900
Dec 20, 2023 12.89 13.08 12.68 12.68 12.21 437,000
Dec 19, 2023 12.73 12.96 12.72 12.92 12.45 312,200
Dec 18, 2023 13.11 13.11 12.68 12.70 12.23 295,300
Dec 15, 2023 12.84 13.03 12.76 12.96 12.48 972,700
Dec 14, 2023 12.93 13.12 12.67 12.79 12.32 627,200
Dec 13, 2023 12.50 12.86 12.21 12.86 12.39 885,900
Dec 12, 2023 12.55 12.62 12.45 12.54 12.08 1,846,500
Dec 11, 2023 12.50 12.58 12.42 12.54 12.08 545,200
Dec 8, 2023 12.39 12.50 12.29 12.50 12.04 314,100
Dec 7, 2023 12.49 12.52 12.41 12.45 11.99 309,600
Dec 6, 2023 12.57 12.74 12.46 12.46 12.00 515,700
Dec 5, 2023 12.64 12.64 12.40 12.52 12.06 639,700
Dec 4, 2023 12.60 12.70 12.52 12.70 12.23 346,800
Dec 1, 2023 12.33 12.64 12.28 12.61 12.15 503,100
Nov 30, 2023 12.63 12.80 12.38 12.38 11.93 3,584,900
Nov 29, 2023 12.73 12.74 12.54 12.56 12.10 410,900
Nov 28, 2023 12.58 12.75 12.52 12.62 12.16 364,600
Nov 27, 2023 12.58 12.73 12.52 12.63 12.17 314,400
Nov 24, 2023 12.40 12.76 12.35 12.65 12.19 308,700
Nov 22, 2023 12.41 12.47 12.27 12.43 11.97 366,600
Nov 21, 2023 12.07 12.37 12.07 12.37 11.92 637,600
Nov 20, 2023 11.99 12.17 11.95 12.14 11.69 475,500
Nov 17, 2023 12.04 12.04 11.91 11.97 11.53 307,700
Nov 16, 2023 11.93 12.08 11.91 11.94 11.50 399,200
Nov 15, 2023 11.68 11.98 11.59 11.92 11.48 678,800
Nov 14, 2023 11.43 11.72 11.35 11.69 11.26 436,600
Nov 13, 2023 11.03 11.29 10.99 11.23 10.82 335,100
Nov 10, 2023 11.10 11.10 10.90 11.06 10.65 225,400
Nov 9, 2023 10.92 11.09 10.85 10.90 10.50 247,400
Nov 8, 2023 11.10 11.18 10.77 10.84 10.44 229,600
Nov 7, 2023 11.19 11.23 11.00 11.10 10.69 253,600
Nov 6, 2023 11.14 11.23 11.05 11.22 10.81 406,300
Nov 3, 2023 11.18 11.31 11.10 11.19 10.78 377,200
Nov 2, 2023 10.77 11.02 10.75 11.01 10.61 487,800

Related Tickers