Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farmland Partners Inc (NY: FPI )

10.92 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 5.810 5.881 5.660 5.660 305,750 -0.13(-2.29%)
Mar 28, 2019 5.696 5.810 5.696 5.793 151,229 +0.11(+2.01%)
Mar 27, 2019 5.635 5.771 5.608 5.679 326,432 +0.08(+1.41%)
Mar 26, 2019 5.310 5.644 5.301 5.600 314,135 +0.29(+5.45%)
Mar 25, 2019 5.222 5.345 5.073 5.310 340,305 +0.05(+1.00%)
Mar 22, 2019 5.442 5.503 5.205 5.257 229,468 -0.21(-3.85%)
Mar 21, 2019 5.635 5.696 5.442 5.468 210,727 -0.18(-3.26%)
Mar 20, 2019 5.608 5.722 5.486 5.652 307,638 +0.04(+0.62%)
Mar 19, 2019 5.371 5.661 5.371 5.617 318,772 +0.29(+5.44%)
Mar 18, 2019 5.442 5.644 5.249 5.328 555,134 -0.10(-1.78%)
Mar 15, 2019 5.301 5.433 5.275 5.424 634,626 +0.14(+2.66%)
Mar 14, 2019 4.871 5.486 4.854 5.284 1,037,545 +0.56(+11.90%)
Mar 13, 2019 4.696 4.854 4.696 4.722 217,198 +0.07(+1.51%)
Mar 12, 2019 4.634 4.722 4.634 4.652 128,095 +0.04(+0.76%)
Mar 11, 2019 4.582 4.722 4.582 4.617 242,947 +0.07(+1.54%)
Mar 08, 2019 4.494 4.669 4.494 4.546 145,610 +0.04(+0.78%)
Mar 07, 2019 4.660 4.660 4.494 4.511 129,954 -0.11(-2.47%)
Mar 06, 2019 4.582 4.739 4.555 4.625 297,431 +0.04(+0.76%)
Mar 05, 2019 4.538 4.625 4.476 4.590 152,402 +0.08(+1.75%)
Mar 04, 2019 4.564 4.634 4.406 4.511 178,482 +0.04(+0.78%)
Mar 01, 2019 4.555 4.599 4.432 4.476 187,767 -0.04(-0.78%)
Feb 28, 2019 4.625 4.652 4.511 4.511 328,549 -0.11(-2.28%)
Feb 27, 2019 4.652 4.731 4.590 4.617 232,481 -0.08(-1.68%)
Feb 26, 2019 4.652 4.739 4.629 4.696 125,466 +0.05(+1.13%)
Feb 25, 2019 4.722 4.801 4.625 4.643 169,994 -0.07(-1.49%)
Feb 22, 2019 4.775 4.827 4.652 4.713 153,358 -0.08(-1.65%)
Feb 21, 2019 4.889 4.889 4.748 4.792 129,838 -0.08(-1.62%)
Feb 20, 2019 4.959 5.003 4.862 4.871 126,750 -0.09(-1.77%)
Feb 19, 2019 4.941 5.003 4.880 4.959 111,873 +0.03(+0.53%)
Feb 15, 2019 4.845 5.047 4.818 4.933 167,030 +0.10(+2.00%)
Feb 14, 2019 4.854 4.906 4.792 4.836 85,116 -0.02(-0.36%)
Feb 13, 2019 4.950 4.976 4.854 4.854 80,793 -0.09(-1.78%)
Feb 12, 2019 4.924 5.047 4.897 4.941 91,346 +0.03(+0.54%)
Feb 11, 2019 4.854 4.924 4.845 4.915 298,203 +0.07(+1.45%)
Feb 08, 2019 4.827 4.854 4.722 4.845 220,125 -0.03(-0.54%)
Feb 07, 2019 4.906 4.941 4.810 4.871 257,285 -0.04(-0.72%)
Feb 06, 2019 4.897 4.933 4.862 4.906 102,990 +0.03(+0.54%)
Feb 05, 2019 4.897 4.959 4.801 4.880 70,824 -0.03(-0.54%)
Feb 04, 2019 4.845 4.933 4.775 4.906 109,723 +0.07(+1.45%)
Feb 01, 2019 4.933 4.985 4.766 4.836 141,623 -0.09(-1.78%)
Jan 31, 2019 4.818 4.950 4.775 4.924 164,385 +0.11(+2.37%)
Jan 30, 2019 4.810 4.889 4.783 4.810 122,732 +0.03(+0.55%)
Jan 29, 2019 4.810 4.827 4.775 4.783 146,603 -0.02(-0.37%)
Jan 28, 2019 4.845 4.871 4.775 4.801 110,982 -0.09(-1.80%)
Jan 25, 2019 4.854 4.959 4.845 4.889 113,024 +0.08(+1.64%)
Jan 24, 2019 4.739 4.827 4.678 4.810 132,996 +0.07(+1.48%)
Jan 23, 2019 4.810 4.880 4.713 4.739 168,886 -0.05(-1.10%)
Jan 22, 2019 5.064 5.064 4.783 4.792 236,568 -0.27(-5.37%)
Jan 18, 2019 5.266 5.275 5.055 5.064 179,677 -0.21(-3.99%)
Jan 17, 2019 5.213 5.310 5.161 5.275 254,666 +0.06(+1.18%)
Jan 16, 2019 5.240 5.328 5.170 5.213 324,499 -0.01(-0.17%)
Jan 15, 2019 5.292 5.292 5.082 5.222 265,358 -0.03(-0.50%)
Jan 14, 2019 5.205 5.310 5.170 5.249 223,905 +0.04(+0.84%)
Jan 11, 2019 5.257 5.301 5.187 5.205 258,180 -0.05(-1.00%)
Jan 10, 2019 5.126 5.292 5.056 5.257 325,379 +0.11(+2.04%)
Jan 09, 2019 5.205 5.275 5.108 5.152 131,435 -0.03(-0.51%)
Jan 08, 2019 5.328 5.354 5.108 5.178 347,748 -0.11(-2.16%)
Jan 07, 2019 4.985 5.354 4.933 5.292 413,215 +0.29(+5.79%)
Jan 04, 2019 4.924 5.108 4.897 5.003 503,713 +0.10(+1.97%)
Jan 03, 2019 4.432 4.941 4.432 4.906 665,877 +0.44(+9.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.