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 (%)
Sep 30, 2015 7.403 7.719 7.352 7.719 51,059 +0.37(+5.11%)
Sep 29, 2015 7.352 7.447 7.315 7.344 71,611 +0.05(+0.69%)
Sep 28, 2015 7.389 7.527 7.294 7.294 54,672 -0.09(-1.28%)
Sep 25, 2015 7.374 7.541 7.374 7.389 26,267 +0.01(+0.20%)
Sep 24, 2015 7.432 7.579 7.360 7.374 42,243 -0.12(-1.64%)
Sep 23, 2015 7.374 7.606 7.374 7.497 89,762 +0.17(+2.28%)
Sep 22, 2015 7.338 7.367 7.272 7.331 24,252 -0.03(-0.39%)
Sep 21, 2015 7.396 7.447 7.280 7.360 38,776 -0.01(-0.10%)
Sep 18, 2015 7.258 7.451 7.258 7.367 62,681 +0.10(+1.40%)
Sep 17, 2015 7.302 7.374 7.251 7.265 117,666 -0.04(-0.60%)
Sep 16, 2015 7.294 7.359 7.265 7.309 68,261 -0.04(-0.59%)
Sep 15, 2015 7.323 7.396 7.302 7.352 40,282 -0.01(-0.20%)
Sep 14, 2015 7.439 7.439 7.314 7.367 25,592 -0.03(-0.39%)
Sep 11, 2015 7.338 7.483 7.329 7.396 43,553 +0.02(+0.30%)
Sep 10, 2015 7.441 7.509 7.367 7.374 34,692 -0.13(-1.74%)
Sep 09, 2015 7.693 7.693 7.476 7.505 39,993 -0.12(-1.52%)
Sep 08, 2015 7.621 7.657 7.534 7.621 40,700 +0.06(+0.77%)
Sep 04, 2015 7.606 7.563 7.563 7.563 50,702 -0.09(-1.23%)
Sep 03, 2015 7.650 7.722 7.541 7.657 101,966 +0.12(+1.64%)
Sep 02, 2015 7.664 7.672 7.439 7.534 49,629 -0.08(-1.05%)
Sep 01, 2015 7.563 7.679 7.490 7.614 47,607 -0.06(-0.76%)
Aug 31, 2015 7.628 7.693 7.519 7.672 87,673 +0.11(+1.44%)
Aug 28, 2015 7.447 7.621 7.432 7.563 59,607 +0.07(+0.87%)
Aug 27, 2015 7.418 7.512 7.345 7.497 97,448 +0.17(+2.28%)
Aug 26, 2015 7.258 7.338 7.084 7.331 159,819 +0.18(+2.54%)
Aug 25, 2015 7.418 7.466 7.149 7.149 81,273 -0.11(-1.50%)
Aug 24, 2015 7.309 7.461 7.229 7.258 127,322 -0.30(-4.03%)
Aug 21, 2015 7.701 7.744 7.352 7.563 251,528 -0.20(-2.62%)
Aug 20, 2015 7.817 7.903 7.730 7.766 93,661 -0.07(-0.93%)
Aug 19, 2015 7.802 7.925 7.801 7.839 93,095 +0.02(+0.28%)
Aug 18, 2015 7.947 7.976 7.744 7.817 99,330 -0.07(-0.92%)
Aug 17, 2015 7.998 7.998 7.839 7.889 87,559 -0.08(-1.00%)
Aug 14, 2015 7.902 8.049 7.839 7.969 92,137 +0.12(+1.57%)
Aug 13, 2015 7.875 7.900 7.781 7.846 27,244 -0.01(-0.18%)
Aug 12, 2015 7.817 7.889 7.708 7.860 120,306 +0.03(+0.37%)
Aug 11, 2015 7.918 7.984 7.802 7.831 62,010 +0.01(+0.19%)
Aug 10, 2015 7.802 7.875 7.781 7.817 58,327 +0.04(+0.56%)
Aug 07, 2015 7.918 7.933 7.773 7.773 72,688 -0.08(-1.02%)
Aug 06, 2015 7.918 8.013 7.839 7.853 74,694 -0.06(-0.73%)
Aug 05, 2015 8.035 8.035 7.839 7.911 82,309 -0.07(-0.91%)
Aug 04, 2015 7.926 7.984 7.889 7.984 57,334 +0.10(+1.29%)
Aug 03, 2015 8.035 8.035 7.846 7.882 67,957 -0.10(-1.27%)
Jul 31, 2015 7.940 8.049 7.868 7.984 188,846 +0.07(+0.92%)
Jul 30, 2015 7.911 7.940 7.810 7.911 126,233 +0.07(+0.93%)
Jul 29, 2015 7.911 7.976 7.744 7.839 97,130 -0.10(-1.28%)
Jul 28, 2015 7.657 7.940 7.570 7.940 215,896 +0.31(+4.09%)
Jul 27, 2015 7.730 7.737 7.570 7.628 119,583 -0.12(-1.50%)
Jul 24, 2015 7.998 8.006 7.701 7.744 404,018 -0.26(-3.26%)
Jul 23, 2015 7.947 8.020 7.940 8.006 124,880 +0.01(+0.09%)
Jul 22, 2015 7.984 8.006 7.947 7.998 148,026 +0.01(+0.18%)
Jul 21, 2015 8.013 8.020 7.926 7.984 182,107 +0.00(+0.00%)
Jul 20, 2015 8.020 8.020 7.969 7.984 167,972 +0.00(+0.00%)
Jul 17, 2015 7.991 8.020 7.954 7.984 282,383 -0.04(-0.45%)
Jul 16, 2015 7.839 8.020 7.730 8.020 1,580,237 -0.11(-1.34%)
Jul 15, 2015 8.804 8.804 8.129 8.129 257,773 -0.85(-9.46%)
Jul 14, 2015 8.891 9.109 8.833 8.978 80,628 +0.09(+0.98%)
Jul 13, 2015 8.775 8.913 8.710 8.891 45,431 +0.18(+2.08%)
Jul 10, 2015 8.675 8.891 8.675 8.710 38,514 +0.00(+0.00%)
Jul 09, 2015 8.681 8.710 8.608 8.710 47,704 +0.04(+0.50%)
Jul 08, 2015 8.746 8.746 8.655 8.666 19,289 -0.08(-0.91%)
Jul 07, 2015 8.746 8.746 8.557 8.746 70,540 +0.04(+0.42%)
Jul 06, 2015 8.710 8.710 8.622 8.710 18,280 +0.00(+0.00%)
Jul 02, 2015 8.673 8.710 8.710 8.710 22,320 +0.00(+0.00%)
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.