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 )

11.71 +0.67 (+6.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
May 29, 2020 6.960 7.010 6.800 6.900 184,400 +0.00(+0.00%)
May 28, 2020 7.070 7.088 6.860 6.900 172,589 -0.08(-1.15%)
May 27, 2020 7.010 7.050 6.910 6.980 161,663 +0.04(+0.58%)
May 26, 2020 6.990 7.030 6.900 6.940 200,566 +0.02(+0.29%)
May 22, 2020 6.760 6.920 6.720 6.920 130,000 +0.15(+2.22%)
May 21, 2020 6.760 6.860 6.720 6.770 160,430 -0.07(-1.02%)
May 20, 2020 6.720 6.850 6.660 6.840 171,785 +0.22(+3.32%)
May 19, 2020 6.620 6.820 6.570 6.620 109,918 -0.09(-1.34%)
May 18, 2020 6.550 6.770 6.550 6.710 156,026 +0.29(+4.52%)
May 15, 2020 6.280 6.500 6.250 6.420 127,100 +0.16(+2.56%)
May 14, 2020 6.110 6.260 5.930 6.260 114,907 +0.05(+0.81%)
May 13, 2020 6.050 6.260 6.042 6.210 101,852 +0.14(+2.31%)
May 12, 2020 6.400 6.530 6.060 6.070 107,548 -0.34(-5.30%)
May 11, 2020 6.500 6.720 6.400 6.410 156,420 -0.15(-2.29%)
May 08, 2020 6.850 6.850 6.500 6.560 229,200 +0.09(+1.39%)
May 07, 2020 6.620 6.770 6.400 6.470 138,819 -0.08(-1.22%)
May 06, 2020 6.440 6.670 6.380 6.550 102,450 +0.09(+1.39%)
May 05, 2020 6.500 6.620 6.440 6.460 89,436 +0.02(+0.31%)
May 04, 2020 6.380 6.450 6.310 6.440 73,186 -0.06(-0.92%)
May 01, 2020 6.380 6.530 6.310 6.500 81,400 -0.06(-0.91%)
Apr 30, 2020 6.630 6.715 6.490 6.560 92,430 -0.25(-3.67%)
Apr 29, 2020 6.790 6.900 6.685 6.810 158,036 +0.21(+3.18%)
Apr 28, 2020 6.790 6.820 6.600 6.600 160,362 -0.10(-1.49%)
Apr 27, 2020 6.460 6.710 6.407 6.700 177,585 +0.24(+3.72%)
Apr 24, 2020 6.190 6.500 6.170 6.460 70,900 +0.18(+2.87%)
Apr 23, 2020 6.080 6.430 6.080 6.280 82,946 +0.12(+1.95%)
Apr 22, 2020 6.140 6.170 5.930 6.160 147,597 +0.17(+2.84%)
Apr 21, 2020 5.900 6.000 5.712 5.990 148,615 +0.01(+0.17%)
Apr 20, 2020 6.050 6.230 5.855 5.980 100,794 -0.21(-3.39%)
Apr 17, 2020 6.080 6.280 6.077 6.190 96,500 +0.22(+3.69%)
Apr 16, 2020 6.030 6.090 5.790 5.970 183,050 -0.06(-1.00%)
Apr 15, 2020 6.270 6.333 5.900 6.030 125,070 -0.22(-3.52%)
Apr 14, 2020 6.290 6.530 6.210 6.250 113,607 +0.17(+2.80%)
Apr 13, 2020 6.400 6.515 6.070 6.080 147,825 -0.44(-6.75%)
Apr 09, 2020 5.960 6.570 5.876 6.520 249,100 +0.65(+11.07%)
Apr 08, 2020 5.880 5.940 5.740 5.870 167,153 +0.18(+3.16%)
Apr 07, 2020 6.020 6.060 5.670 5.690 207,165 -0.23(-3.89%)
Apr 06, 2020 5.940 5.990 5.720 5.920 251,180 +0.10(+1.72%)
Apr 03, 2020 5.900 5.910 5.510 5.820 147,800 -0.09(-1.52%)
Apr 02, 2020 5.800 5.990 5.590 5.910 148,995 +0.09(+1.55%)
Apr 01, 2020 5.810 5.970 5.710 5.820 131,028 -0.25(-4.12%)
Mar 31, 2020 6.050 6.140 5.810 6.070 170,095 -0.13(-2.10%)
Mar 30, 2020 5.810 6.240 5.770 6.200 169,341 +0.47(+8.20%)
Mar 27, 2020 5.960 6.180 5.720 5.730 171,700 -0.39(-6.37%)
Mar 26, 2020 5.620 6.200 5.582 6.120 183,307 +0.58(+10.47%)
Mar 25, 2020 5.700 5.840 5.350 5.540 186,152 -0.21(-3.65%)
Mar 24, 2020 6.000 6.060 5.440 5.750 179,139 -0.04(-0.69%)
Mar 23, 2020 6.020 6.030 5.400 5.790 254,974 -0.24(-3.98%)
Mar 20, 2020 5.650 6.070 5.550 6.030 371,200 +0.39(+6.91%)
Mar 19, 2020 5.100 5.960 5.050 5.640 262,342 +0.44(+8.46%)
Mar 18, 2020 6.060 6.070 5.140 5.200 258,440 -1.09(-17.33%)
Mar 17, 2020 5.880 6.570 5.751 6.290 329,193 +0.29(+4.83%)
Mar 16, 2020 5.770 6.180 5.550 6.000 291,603 -0.21(-3.38%)
Mar 13, 2020 5.740 6.210 5.140 6.210 418,700 +0.70(+12.70%)
Mar 12, 2020 5.500 5.920 5.500 5.510 303,103 -0.04(-0.72%)
Mar 11, 2020 5.920 5.920 5.505 5.550 202,025 -0.47(-7.81%)
Mar 10, 2020 6.000 6.130 5.850 6.020 100,721 +0.11(+1.86%)
Mar 09, 2020 6.000 6.010 5.845 5.910 212,895 -0.66(-10.05%)
Mar 06, 2020 6.180 6.580 6.050 6.570 251,400 +0.27(+4.29%)
Mar 05, 2020 6.280 6.450 6.190 6.300 89,297 -0.10(-1.56%)
Mar 04, 2020 6.350 6.440 6.250 6.400 66,057 +0.12(+1.91%)
Mar 03, 2020 6.310 6.460 6.260 6.280 101,758 -0.05(-0.79%)
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.