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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farmland Partners Inc (NY: FPI )

10.86 +0.18 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 8.098 8.098 8.098 193,195 +0.13(+1.64%)
Dec 30, 2020 7.911 8.107 7.902 7.967 193,195 +0.03(+0.35%)
Dec 29, 2020 8.041 8.124 7.791 7.939 247,249 -0.05(-0.58%)
Dec 28, 2020 7.976 8.087 7.893 7.986 169,077 +0.07(+0.94%)
Dec 24, 2020 7.875 7.944 7.801 7.912 78,349 +0.04(+0.47%)
Dec 23, 2020 7.838 7.986 7.838 7.875 153,441 +0.12(+1.55%)
Dec 22, 2020 7.819 7.875 7.727 7.754 185,260 -0.06(-0.83%)
Dec 21, 2020 7.930 7.939 7.791 7.819 244,836 -0.11(-1.40%)
Dec 18, 2020 7.949 8.078 7.865 7.930 322,909 -0.03(-0.35%)
Dec 17, 2020 8.115 8.189 7.958 7.958 266,350 -0.06(-0.69%)
Dec 16, 2020 8.254 8.356 8.004 8.013 248,281 -0.25(-3.02%)
Dec 15, 2020 7.921 8.300 7.838 8.263 186,352 +0.37(+4.69%)
Dec 14, 2020 7.995 8.134 7.838 7.893 181,406 -0.06(-0.70%)
Dec 11, 2020 7.856 7.958 7.791 7.949 89,697 +0.09(+1.18%)
Dec 10, 2020 7.801 7.921 7.717 7.856 150,167 +0.07(+0.95%)
Dec 09, 2020 7.912 7.995 7.727 7.782 219,132 -0.13(-1.64%)
Dec 08, 2020 7.754 7.986 7.754 7.912 288,325 +0.13(+1.66%)
Dec 07, 2020 7.625 7.856 7.449 7.782 225,772 +0.16(+2.06%)
Dec 04, 2020 7.588 7.764 7.557 7.625 183,716 +0.20(+2.74%)
Dec 03, 2020 7.384 7.495 7.319 7.421 137,586 +0.05(+0.63%)
Dec 02, 2020 7.384 7.504 7.366 7.375 185,925 -0.05(-0.62%)
Dec 01, 2020 7.486 7.523 7.347 7.421 208,422 +0.04(+0.50%)
Nov 30, 2020 7.560 7.569 7.356 7.384 217,595 -0.19(-2.45%)
Nov 27, 2020 7.754 7.754 7.486 7.569 98,666 -0.18(-2.27%)
Nov 25, 2020 7.690 7.838 7.551 7.745 198,522 +0.06(+0.72%)
Nov 24, 2020 7.828 7.893 7.634 7.690 167,635 -0.08(-1.07%)
Nov 23, 2020 7.625 7.958 7.597 7.773 205,547 +0.18(+2.31%)
Nov 20, 2020 7.477 7.745 7.477 7.597 235,805 +0.09(+1.23%)
Nov 19, 2020 7.107 7.569 7.107 7.504 241,882 +0.35(+4.92%)
Nov 18, 2020 7.736 7.810 7.134 7.153 399,015 -0.58(-7.54%)
Nov 17, 2020 7.588 7.828 7.551 7.736 237,567 +0.15(+1.95%)
Nov 16, 2020 7.264 7.634 7.245 7.588 262,012 +0.45(+6.36%)
Nov 13, 2020 6.949 7.162 6.894 7.134 183,608 +0.24(+3.49%)
Nov 12, 2020 7.060 7.079 6.847 6.894 151,049 -0.19(-2.61%)
Nov 11, 2020 6.801 7.088 6.736 7.079 228,963 +0.35(+5.23%)
Nov 10, 2020 6.505 6.764 6.487 6.727 189,460 +0.29(+4.45%)
Nov 09, 2020 6.274 6.570 6.228 6.440 282,752 +0.31(+5.14%)
Nov 06, 2020 6.246 6.274 6.107 6.126 165,777 -0.11(-1.78%)
Nov 05, 2020 6.181 6.302 6.181 6.237 105,009 +0.08(+1.35%)
Nov 04, 2020 6.079 6.200 6.079 6.153 102,752 +0.03(+0.45%)
Nov 03, 2020 6.098 6.149 6.061 6.126 109,072 +0.11(+1.85%)
Nov 02, 2020 6.024 6.061 5.978 6.015 72,417 +0.06(+0.93%)
Oct 30, 2020 5.959 6.033 5.905 5.959 89,697 +0.02(+0.31%)
Oct 29, 2020 5.941 6.079 5.802 5.941 638,794 -0.03(-0.47%)
Oct 28, 2020 6.015 6.015 5.885 5.968 190,757 -0.08(-1.38%)
Oct 27, 2020 6.172 6.209 6.042 6.052 110,580 -0.13(-2.10%)
Oct 26, 2020 6.200 6.209 6.126 6.181 83,898 -0.08(-1.33%)
Oct 23, 2020 6.246 6.357 6.218 6.265 169,992 +0.01(+0.15%)
Oct 22, 2020 6.209 6.306 6.209 6.255 185,261 +0.04(+0.60%)
Oct 21, 2020 6.255 6.292 6.135 6.218 149,173 -0.03(-0.44%)
Oct 20, 2020 6.200 6.255 6.153 6.246 143,989 +0.08(+1.35%)
Oct 19, 2020 6.209 6.246 6.153 6.163 168,548 +0.03(+0.45%)
Oct 16, 2020 6.098 6.228 6.097 6.135 163,291 +0.04(+0.61%)
Oct 15, 2020 6.163 6.181 6.061 6.098 119,970 -0.07(-1.20%)
Oct 14, 2020 6.172 6.228 6.061 6.172 181,637 +0.00(+0.00%)
Oct 13, 2020 6.153 6.209 6.119 6.172 142,075 -0.02(-0.30%)
Oct 12, 2020 6.144 6.228 6.061 6.191 85,131 +0.05(+0.75%)
Oct 09, 2020 6.126 6.218 6.089 6.144 103,637 +0.08(+1.37%)
Oct 08, 2020 6.228 6.339 6.015 6.061 232,357 -0.14(-2.24%)
Oct 07, 2020 6.098 6.255 6.024 6.200 110,425 +0.11(+1.82%)
Oct 06, 2020 6.126 6.191 5.996 6.089 212,577 -0.04(-0.60%)
Oct 05, 2020 6.302 6.311 5.978 6.126 220,998 -0.20(-3.22%)
Oct 02, 2020 6.200 6.357 6.107 6.329 147,297 +0.07(+1.18%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.