Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Farmland Partners Inc (NY: FPI )

11.71 +0.67 (+6.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 7.788 7.863 7.664 7.737 20,712 -0.14(-1.75%)
Jan 29, 2015 7.853 7.911 7.621 7.875 44,118 +0.08(+1.02%)
Jan 28, 2015 7.882 7.911 7.788 7.795 38,390 +0.03(+0.37%)
Jan 27, 2015 7.889 7.889 7.766 7.766 21,579 -0.14(-1.74%)
Jan 26, 2015 7.744 7.904 7.697 7.904 39,345 +0.20(+2.54%)
Jan 23, 2015 7.810 7.810 7.664 7.708 30,030 -0.10(-1.30%)
Jan 22, 2015 7.757 7.817 7.693 7.810 22,839 +0.10(+1.32%)
Jan 21, 2015 7.882 7.875 7.654 7.708 18,828 -0.17(-2.12%)
Jan 20, 2015 7.904 7.904 7.846 7.875 32,283 +0.05(+0.65%)
Jan 16, 2015 7.839 7.860 7.802 7.824 13,868 +0.00(+0.00%)
Jan 15, 2015 7.875 7.901 7.802 7.824 44,107 +0.13(+1.65%)
Jan 14, 2015 7.773 7.773 7.628 7.697 45,115 -0.14(-1.81%)
Jan 13, 2015 7.802 7.868 7.777 7.839 33,888 -0.04(-0.46%)
Jan 12, 2015 7.904 7.905 7.803 7.875 22,013 +0.03(+0.37%)
Jan 09, 2015 7.802 7.846 7.740 7.846 16,382 +0.05(+0.65%)
Jan 08, 2015 7.788 7.911 7.744 7.795 47,119 -0.04(-0.56%)
Jan 07, 2015 7.608 7.839 7.608 7.839 24,037 +0.25(+3.35%)
Jan 06, 2015 7.802 7.802 7.439 7.585 37,393 -0.15(-1.88%)
Jan 05, 2015 7.730 7.875 7.650 7.730 29,239 -0.07(-0.93%)
Jan 02, 2015 7.585 7.853 7.585 7.802 20,886 +0.25(+3.27%)
Dec 31, 2014 7.585 7.556 7.556 7.556 169,469 -0.05(-0.67%)
Dec 30, 2014 7.846 7.904 7.556 7.606 121,873 -0.30(-3.85%)
Dec 29, 2014 7.911 7.911 7.788 7.911 76,039 +0.03(+0.37%)
Dec 26, 2014 7.875 7.933 7.846 7.882 51,550 +0.04(+0.46%)
Dec 24, 2014 7.904 7.846 7.846 7.846 38,440 -0.11(-1.37%)
Dec 23, 2014 7.969 7.969 7.884 7.955 49,613 -0.01(-0.18%)
Dec 22, 2014 8.071 8.231 7.911 7.969 87,498 -0.30(-3.60%)
Dec 19, 2014 8.064 8.337 7.882 8.267 66,535 +0.21(+2.61%)
Dec 18, 2014 7.991 8.098 7.991 8.056 40,465 +0.04(+0.45%)
Dec 17, 2014 8.020 8.020 7.824 8.020 43,428 +0.02(+0.27%)
Dec 16, 2014 7.810 8.027 7.810 7.998 40,891 +0.01(+0.09%)
Dec 15, 2014 8.339 8.339 7.882 7.991 42,768 -0.28(-3.42%)
Dec 12, 2014 7.976 8.380 7.853 8.274 80,685 +0.15(+1.79%)
Dec 11, 2014 8.260 8.484 7.940 8.129 76,291 -0.01(-0.09%)
Dec 10, 2014 8.223 8.260 7.839 8.136 107,735 -0.03(-0.36%)
Dec 09, 2014 7.781 8.194 7.781 8.165 89,573 +0.18(+2.27%)
Dec 08, 2014 8.180 8.267 7.824 7.984 80,324 -0.08(-0.99%)
Dec 05, 2014 8.013 8.129 7.788 8.064 71,849 +0.03(+0.36%)
Dec 04, 2014 7.773 8.216 7.773 8.035 244,032 +0.26(+3.34%)
Dec 03, 2014 7.846 7.882 7.585 7.775 74,598 -0.02(-0.26%)
Dec 02, 2014 7.926 7.995 7.746 7.795 38,848 -0.01(-0.09%)
Dec 01, 2014 8.049 8.049 7.766 7.802 63,348 -0.25(-3.07%)
Nov 28, 2014 8.172 8.310 8.049 8.049 24,597 -0.12(-1.42%)
Nov 26, 2014 8.260 8.165 8.165 8.165 62,965 -0.09(-1.06%)
Nov 25, 2014 7.947 8.470 7.947 8.252 168,971 +0.26(+3.27%)
Nov 24, 2014 7.998 8.201 7.875 7.991 115,528 +0.08(+1.01%)
Nov 21, 2014 7.519 8.130 7.519 7.911 165,582 +0.41(+5.52%)
Nov 20, 2014 7.541 7.541 7.339 7.497 105,458 -0.02(-0.29%)
Nov 19, 2014 7.316 7.519 7.294 7.519 114,007 +0.13(+1.77%)
Nov 18, 2014 7.505 7.641 7.338 7.389 97,017 -0.09(-1.26%)
Nov 17, 2014 7.303 7.497 7.265 7.483 69,053 +0.12(+1.58%)
Nov 14, 2014 7.294 7.425 7.294 7.367 64,715 -0.04(-0.49%)
Nov 13, 2014 7.643 7.744 7.265 7.403 73,834 -0.22(-2.95%)
Nov 12, 2014 7.650 7.725 7.621 7.628 55,850 -0.01(-0.19%)
Nov 11, 2014 7.693 7.752 7.635 7.643 56,945 -0.09(-1.22%)
Nov 10, 2014 7.686 7.766 7.628 7.737 31,922 +0.05(+0.68%)
Nov 07, 2014 7.766 7.766 7.628 7.685 48,469 -0.04(-0.49%)
Nov 06, 2014 7.730 7.831 7.657 7.722 27,787 +0.03(+0.38%)
Nov 05, 2014 7.722 7.788 7.635 7.693 35,771 +0.07(+0.95%)
Nov 04, 2014 7.628 7.693 7.621 7.621 36,488 -0.03(-0.38%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.