Farmland Partners Inc (FPI) Historical Stock Data
11.03 ↓0.19 (-1.65%)
As of May 6, 2024, 1:48pm EST.
Historical Data
In the past 30 trading days, FPI is up 0.02% a day on average. There have been 17 days where Farmland Partners Inc closed green and 13 days where FPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 11.24 | 11.21 | ↓$0.03 (-0.27%) | 11.06 | 11.29 | 404.23K |
| 2024-05-02 | 11.18 | 11.12 | ↓$0.06 (-0.54%) | 11.08 | 11.23 | 383.27K |
| 2024-05-01 | 10.84 | 11.13 | ↑$0.29 (2.68%) | 10.75 | 11.28 | 469.73K |
| 2024-04-30 | 10.76 | 10.76 | ↑$0.00 (0.00%) | 10.72 | 10.81 | 268.14K |
| 2024-04-29 | 10.84 | 10.79 | ↓$0.05 (-0.46%) | 10.76 | 10.92 | 288.77K |
| 2024-04-26 | 10.79 | 10.84 | ↑$0.05 (0.46%) | 10.77 | 10.89 | 249.20K |
| 2024-04-25 | 10.81 | 10.76 | ↓$0.05 (-0.46%) | 10.70 | 10.85 | 348.86K |
| 2024-04-24 | 10.81 | 10.90 | ↑$0.09 (0.83%) | 10.77 | 10.92 | 219.16K |
| 2024-04-23 | 10.82 | 10.85 | ↑$0.03 (0.28%) | 10.78 | 10.92 | 191.68K |
| 2024-04-22 | 10.76 | 10.81 | ↑$0.05 (0.46%) | 10.63 | 10.81 | 242.86K |
| 2024-04-19 | 10.56 | 10.75 | ↑$0.19 (1.80%) | 10.53 | 10.76 | 363.65K |
| 2024-04-18 | 10.45 | 10.58 | ↑$0.13 (1.24%) | 10.38 | 10.59 | 292.66K |
| 2024-04-17 | 10.44 | 10.41 | ↓$0.03 (-0.29%) | 10.31 | 10.48 | 225.26K |
| 2024-04-16 | 10.35 | 10.41 | ↑$0.06 (0.58%) | 10.30 | 10.52 | 342.65K |
| 2024-04-15 | 10.47 | 10.40 | ↓$0.07 (-0.67%) | 10.36 | 10.59 | 349.05K |
| 2024-04-12 | 10.47 | 10.50 | ↑$0.03 (0.29%) | 10.40 | 10.51 | 370.19K |
| 2024-04-11 | 10.45 | 10.47 | ↑$0.02 (0.19%) | 10.37 | 10.51 | 240.71K |
| 2024-04-10 | 10.78 | 10.40 | ↓$0.38 (-3.53%) | 10.35 | 10.78 | 383.39K |
| 2024-04-09 | 10.70 | 10.91 | ↑$0.21 (1.96%) | 10.69 | 10.92 | 247.83K |
| 2024-04-08 | 10.70 | 10.70 | ↑$0.00 (0.00%) | 10.67 | 10.77 | 185.22K |
| 2024-04-05 | 10.68 | 10.68 | ↑$0.00 (0.00%) | 10.62 | 10.77 | 200.93K |
| 2024-04-04 | 10.89 | 10.70 | ↓$0.19 (-1.74%) | 10.65 | 10.94 | 534.51K |
| 2024-04-03 | 10.72 | 10.79 | ↑$0.07 (0.65%) | 10.69 | 10.79 | 202.79K |
| 2024-04-02 | 10.79 | 10.77 | ↓$0.02 (-0.19%) | 10.70 | 10.80 | 281.32K |
| 2024-04-01 | 11.13 | 10.86 | ↓$0.27 (-2.43%) | 10.86 | 11.13 | 248.61K |
| 2024-03-28 | 10.96 | 11.10 | ↑$0.14 (1.28%) | 10.95 | 11.19 | 492.74K |
| 2024-03-27 | 10.90 | 10.96 | ↑$0.06 (0.55%) | 10.87 | 10.97 | 246.77K |
| 2024-03-26 | 10.89 | 10.83 | ↓$0.06 (-0.55%) | 10.80 | 10.91 | 213.97K |
| 2024-03-25 | 10.87 | 10.86 | ↓$0.01 (-0.09%) | 10.84 | 10.96 | 187.44K |
| 2024-03-22 | 11.04 | 10.87 | ↓$0.17 (-1.54%) | 10.86 | 11.06 | 202.78K |
Create an account or log in to view more rows.
$FPI bounce back baby
$FPI good support.....
$FPI this market love evrry dips let’s see
$FPI over a thousand shares in now
$FPI gonna take my L with this one
$FPI I do it for the thrills!
$FPI I hope I never have to work for anyone again after this
$FPI this stock has me so excited i cant sleep!!
$FPI day trade is ok to buy here but sell later
$FPI volume is almost nonexistent