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 )

10.93 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2020 6.263 6.281 6.144 6.144 149,369 -0.09(-1.47%)
Aug 28, 2020 6.199 6.291 6.144 6.235 91,688 +0.05(+0.74%)
Aug 27, 2020 6.235 6.304 6.190 6.190 113,774 -0.05(-0.74%)
Aug 26, 2020 6.245 6.309 6.171 6.235 139,811 +0.00(+0.00%)
Aug 25, 2020 6.254 6.281 6.156 6.235 119,732 -0.01(-0.15%)
Aug 24, 2020 6.327 6.336 6.217 6.245 122,657 -0.06(-1.02%)
Aug 21, 2020 6.336 6.382 6.272 6.309 162,904 +0.03(+0.44%)
Aug 20, 2020 6.235 6.355 6.235 6.281 114,654 +0.01(+0.15%)
Aug 19, 2020 6.346 6.382 6.268 6.272 94,476 -0.08(-1.30%)
Aug 18, 2020 6.447 6.447 6.346 6.355 97,300 -0.04(-0.57%)
Aug 17, 2020 6.318 6.437 6.300 6.392 179,807 +0.15(+2.35%)
Aug 14, 2020 6.190 6.281 6.070 6.245 184,465 +0.05(+0.74%)
Aug 13, 2020 6.291 6.392 6.190 6.199 165,824 -0.04(-0.59%)
Aug 12, 2020 6.171 6.300 6.134 6.235 150,057 +0.08(+1.34%)
Aug 11, 2020 6.327 6.346 6.144 6.153 149,041 -0.08(-1.33%)
Aug 10, 2020 6.134 6.336 6.134 6.235 182,396 -0.15(-2.30%)
Aug 07, 2020 6.116 6.465 6.107 6.382 169,656 +0.19(+3.12%)
Aug 06, 2020 6.180 6.258 6.157 6.190 92,235 -0.06(-0.88%)
Aug 05, 2020 6.336 6.336 6.185 6.245 143,531 -0.05(-0.73%)
Aug 04, 2020 6.190 6.373 6.190 6.291 86,729 +0.10(+1.63%)
Aug 03, 2020 6.327 6.336 6.180 6.190 172,078 -0.16(-2.46%)
Jul 31, 2020 6.529 6.529 6.300 6.346 141,126 -0.13(-1.99%)
Jul 30, 2020 6.520 6.566 6.410 6.474 128,248 -0.09(-1.40%)
Jul 29, 2020 6.566 6.639 6.520 6.566 131,441 +0.03(+0.42%)
Jul 28, 2020 6.447 6.584 6.419 6.538 77,651 +0.05(+0.71%)
Jul 27, 2020 6.382 6.493 6.355 6.493 91,990 +0.09(+1.43%)
Jul 24, 2020 6.529 6.548 6.382 6.401 73,829 -0.14(-2.11%)
Jul 23, 2020 6.566 6.584 6.465 6.538 72,326 -0.03(-0.42%)
Jul 22, 2020 6.548 6.667 6.538 6.566 77,764 -0.03(-0.42%)
Jul 21, 2020 6.713 6.713 6.538 6.594 99,346 -0.06(-0.83%)
Jul 20, 2020 6.584 6.716 6.520 6.649 107,083 +0.08(+1.26%)
Jul 17, 2020 6.474 6.621 6.437 6.566 85,917 +0.06(+0.99%)
Jul 16, 2020 6.456 6.520 6.410 6.502 78,146 +0.03(+0.43%)
Jul 15, 2020 6.713 6.713 6.470 6.474 175,096 -0.05(-0.70%)
Jul 14, 2020 6.373 6.529 6.373 6.520 108,667 +0.17(+2.60%)
Jul 13, 2020 6.327 6.474 6.291 6.355 144,460 +0.09(+1.47%)
Jul 10, 2020 6.199 6.281 6.180 6.263 61,307 +0.07(+1.19%)
Jul 09, 2020 6.153 6.291 5.978 6.190 147,169 -0.01(-0.15%)
Jul 08, 2020 6.098 6.199 6.043 6.199 119,112 +0.10(+1.66%)
Jul 07, 2020 6.180 6.318 6.098 6.098 127,708 -0.15(-2.35%)
Jul 06, 2020 6.327 6.327 6.217 6.245 141,373 +0.02(+0.29%)
Jul 02, 2020 6.336 6.343 6.190 6.226 106,280 -0.03(-0.44%)
Jul 01, 2020 6.291 6.364 6.171 6.254 183,572 -0.04(-0.58%)
Jun 30, 2020 6.153 6.401 6.125 6.291 416,493 +0.16(+2.54%)
Jun 29, 2020 6.289 6.289 6.089 6.134 166,970 -0.15(-2.46%)
Jun 26, 2020 6.134 6.289 5.998 6.289 503,453 +0.11(+1.77%)
Jun 25, 2020 6.153 6.180 6.075 6.180 98,487 +0.03(+0.44%)
Jun 24, 2020 6.016 6.180 5.925 6.153 227,703 +0.05(+0.90%)
Jun 23, 2020 6.071 6.107 5.934 6.098 131,627 +0.07(+1.21%)
Jun 22, 2020 6.007 6.107 5.888 6.025 137,336 +0.01(+0.15%)
Jun 19, 2020 6.153 6.244 6.007 6.016 225,012 -0.15(-2.51%)
Jun 18, 2020 6.198 6.244 6.025 6.171 98,241 -0.04(-0.59%)
Jun 17, 2020 6.390 6.408 6.183 6.207 106,503 -0.18(-2.85%)
Jun 16, 2020 6.426 6.508 6.298 6.390 138,517 +0.15(+2.34%)
Jun 15, 2020 6.071 6.335 5.943 6.244 176,863 +0.03(+0.44%)
Jun 12, 2020 6.134 6.335 5.916 6.216 354,030 +0.30(+5.08%)
Jun 11, 2020 6.025 6.116 5.742 5.916 359,095 -0.33(-5.26%)
Jun 10, 2020 6.444 6.444 6.052 6.244 338,478 -0.20(-3.11%)
Jun 09, 2020 6.563 6.581 6.326 6.444 267,293 -0.09(-1.39%)
Jun 08, 2020 6.809 6.827 6.408 6.535 408,836 -0.15(-2.18%)
Jun 05, 2020 6.800 6.836 6.581 6.681 268,018 +0.01(+0.14%)
Jun 04, 2020 6.590 6.736 6.581 6.672 155,751 +0.02(+0.27%)
Jun 03, 2020 6.453 6.736 6.399 6.654 228,471 +0.27(+4.29%)
Jun 02, 2020 6.271 6.463 6.271 6.381 156,974 +0.14(+2.19%)
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.