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 )

10.49 -0.07 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 31, 2016 8.426 8.487 8.381 8.457 303,509 +0.05(+0.63%)
May 27, 2016 8.487 8.404 8.404 8.404 85,460 -0.01(-0.09%)
May 26, 2016 8.396 8.532 8.366 8.411 68,583 -0.01(-0.09%)
May 25, 2016 8.510 8.525 8.343 8.419 121,782 -0.05(-0.63%)
May 24, 2016 8.479 8.547 8.381 8.472 74,861 +0.00(+0.00%)
May 23, 2016 8.404 8.510 8.374 8.472 59,188 +0.06(+0.72%)
May 20, 2016 8.464 8.562 8.388 8.411 59,369 -0.05(-0.54%)
May 19, 2016 8.479 8.563 8.366 8.457 105,446 -0.04(-0.45%)
May 18, 2016 8.517 8.555 8.487 8.494 124,642 +0.02(+0.18%)
May 17, 2016 8.608 8.631 8.479 8.479 86,675 -0.14(-1.58%)
May 16, 2016 8.608 8.699 8.585 8.616 98,872 -0.01(-0.09%)
May 13, 2016 8.593 8.706 8.487 8.623 134,251 +0.05(+0.62%)
May 12, 2016 8.517 8.623 8.479 8.570 59,769 +0.08(+0.89%)
May 11, 2016 8.479 8.615 8.351 8.494 127,031 +0.04(+0.45%)
May 10, 2016 8.638 8.698 8.328 8.457 175,473 -0.20(-2.27%)
May 09, 2016 8.479 8.812 8.415 8.653 165,594 +0.17(+2.05%)
May 06, 2016 8.373 8.502 8.335 8.479 59,600 +0.15(+1.82%)
May 05, 2016 8.351 8.472 8.305 8.328 115,405 -0.07(-0.81%)
May 04, 2016 8.267 8.449 8.214 8.396 103,672 +0.12(+1.46%)
May 03, 2016 8.252 8.313 8.199 8.275 92,661 +0.02(+0.18%)
May 02, 2016 8.214 8.290 8.184 8.260 59,742 +0.09(+1.11%)
Apr 29, 2016 8.139 8.214 8.078 8.169 157,678 +0.07(+0.84%)
Apr 28, 2016 8.154 8.184 8.101 8.101 39,154 -0.02(-0.19%)
Apr 27, 2016 8.282 8.313 8.101 8.116 533,011 -0.18(-2.19%)
Apr 26, 2016 8.229 8.313 8.184 8.298 130,527 +0.06(+0.74%)
Apr 25, 2016 8.176 8.245 8.088 8.237 71,567 +0.05(+0.65%)
Apr 22, 2016 8.139 8.207 8.086 8.184 59,962 +0.08(+1.03%)
Apr 21, 2016 8.086 8.139 8.078 8.101 74,560 -0.03(-0.37%)
Apr 20, 2016 8.207 8.229 8.101 8.131 110,219 -0.07(-0.83%)
Apr 19, 2016 8.086 8.233 8.070 8.199 91,210 +0.13(+1.59%)
Apr 18, 2016 8.040 8.101 7.987 8.070 180,622 -0.08(-0.93%)
Apr 15, 2016 8.229 8.237 8.131 8.146 105,876 -0.01(-0.09%)
Apr 14, 2016 8.245 8.245 8.116 8.154 102,739 -0.08(-0.92%)
Apr 13, 2016 8.214 8.229 8.123 8.229 99,687 +0.05(+0.56%)
Apr 12, 2016 8.161 8.222 8.129 8.184 105,485 +0.05(+0.56%)
Apr 11, 2016 8.184 8.184 8.116 8.139 108,965 +0.00(+0.00%)
Apr 08, 2016 8.176 8.192 8.116 8.139 94,447 +0.01(+0.09%)
Apr 07, 2016 8.214 8.214 8.116 8.131 51,507 -0.06(-0.74%)
Apr 06, 2016 8.305 8.305 8.131 8.192 75,438 -0.02(-0.18%)
Apr 05, 2016 8.176 8.245 8.078 8.207 88,611 -0.01(-0.09%)
Apr 04, 2016 8.123 8.328 8.101 8.214 117,542 +0.08(+0.93%)
Apr 01, 2016 8.108 8.184 8.078 8.139 85,054 +0.02(+0.19%)
Mar 31, 2016 8.148 8.161 8.086 8.123 37,961 -0.01(-0.09%)
Mar 30, 2016 8.131 8.208 8.108 8.131 79,328 +0.10(+1.21%)
Mar 29, 2016 8.072 8.116 8.012 8.034 91,407 -0.04(-0.46%)
Mar 28, 2016 8.079 8.110 8.034 8.072 73,962 +0.04(+0.47%)
Mar 24, 2016 8.049 8.034 8.034 8.034 58,685 +0.01(+0.09%)
Mar 23, 2016 8.094 8.124 8.012 8.027 79,458 -0.02(-0.28%)
Mar 22, 2016 8.019 8.154 8.019 8.049 258,586 +0.02(+0.28%)
Mar 21, 2016 8.042 8.057 8.012 8.027 51,716 +0.00(+0.00%)
Mar 18, 2016 8.042 8.101 8.004 8.027 99,642 +0.02(+0.28%)
Mar 17, 2016 8.019 8.064 7.967 8.004 72,980 -0.01(-0.19%)
Mar 16, 2016 8.019 8.042 7.918 8.019 38,489 +0.02(+0.28%)
Mar 15, 2016 8.034 8.072 7.899 7.997 96,804 -0.03(-0.37%)
Mar 14, 2016 7.989 8.109 7.989 8.027 56,542 +0.00(+0.00%)
Mar 11, 2016 8.139 8.199 7.974 8.027 87,386 -0.01(-0.19%)
Mar 10, 2016 8.072 8.124 7.892 8.042 73,931 -0.04(-0.56%)
Mar 09, 2016 8.139 8.214 7.997 8.086 91,484 -0.04(-0.46%)
Mar 08, 2016 8.042 8.221 7.978 8.124 160,509 +0.05(+0.65%)
Mar 07, 2016 8.229 8.229 7.922 8.072 128,907 +0.04(+0.47%)
Mar 04, 2016 8.273 8.273 8.124 8.034 231,515 -0.10(-1.20%)
Mar 03, 2016 8.393 8.393 8.124 8.131 100,444 -0.13(-1.63%)
Mar 02, 2016 8.094 8.386 8.094 8.266 107,841 +0.04(+0.45%)
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.