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 )

11.39 +0.03 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
Apr 29, 2016 8.230 8.307 8.169 8.261 155,926 +0.07(+0.84%)
Apr 28, 2016 8.245 8.276 8.192 8.192 38,719 -0.02(-0.19%)
Apr 27, 2016 8.375 8.406 8.192 8.207 527,089 -0.18(-2.19%)
Apr 26, 2016 8.322 8.406 8.276 8.391 129,076 +0.06(+0.74%)
Apr 25, 2016 8.268 8.337 8.179 8.330 70,772 +0.05(+0.65%)
Apr 22, 2016 8.230 8.299 8.176 8.276 59,295 +0.08(+1.03%)
Apr 21, 2016 8.176 8.230 8.169 8.192 73,731 -0.03(-0.37%)
Apr 20, 2016 8.299 8.322 8.192 8.222 108,995 -0.07(-0.83%)
Apr 19, 2016 8.176 8.326 8.161 8.291 90,196 +0.13(+1.59%)
Apr 18, 2016 8.130 8.193 8.077 8.161 178,615 -0.08(-0.93%)
Apr 15, 2016 8.322 8.330 8.222 8.238 104,700 -0.01(-0.09%)
Apr 14, 2016 8.337 8.337 8.207 8.245 101,598 -0.08(-0.92%)
Apr 13, 2016 8.307 8.322 8.215 8.322 98,579 +0.05(+0.55%)
Apr 12, 2016 8.253 8.314 8.221 8.276 104,313 +0.05(+0.56%)
Apr 11, 2016 8.276 8.276 8.207 8.230 107,754 +0.00(+0.00%)
Apr 08, 2016 8.268 8.284 8.207 8.230 93,398 +0.01(+0.09%)
Apr 07, 2016 8.307 8.307 8.207 8.222 50,935 -0.06(-0.74%)
Apr 06, 2016 8.398 8.398 8.222 8.284 74,600 -0.02(-0.18%)
Apr 05, 2016 8.268 8.337 8.169 8.299 87,627 -0.01(-0.09%)
Apr 04, 2016 8.215 8.421 8.192 8.307 116,236 +0.08(+0.93%)
Apr 01, 2016 8.199 8.276 8.169 8.230 84,109 +0.02(+0.19%)
Mar 31, 2016 8.240 8.253 8.176 8.215 37,539 -0.01(-0.09%)
Mar 30, 2016 8.222 8.301 8.199 8.222 78,447 +0.10(+1.20%)
Mar 29, 2016 8.163 8.208 8.102 8.125 90,387 -0.04(-0.46%)
Mar 28, 2016 8.170 8.202 8.125 8.163 73,137 +0.04(+0.47%)
Mar 24, 2016 8.140 8.125 8.125 8.125 58,030 +0.01(+0.09%)
Mar 23, 2016 8.185 8.216 8.102 8.117 78,571 -0.02(-0.28%)
Mar 22, 2016 8.110 8.246 8.110 8.140 255,701 +0.02(+0.28%)
Mar 21, 2016 8.132 8.147 8.102 8.117 51,139 +0.00(+0.00%)
Mar 18, 2016 8.132 8.193 8.094 8.117 98,530 +0.02(+0.28%)
Mar 17, 2016 8.110 8.155 8.057 8.094 72,165 -0.02(-0.19%)
Mar 16, 2016 8.110 8.132 8.008 8.110 38,059 +0.02(+0.28%)
Mar 15, 2016 8.125 8.163 7.989 8.087 95,724 -0.03(-0.37%)
Mar 14, 2016 8.079 8.200 8.079 8.117 55,911 +0.00(+0.00%)
Mar 11, 2016 8.231 8.291 8.064 8.117 86,411 -0.02(-0.19%)
Mar 10, 2016 8.163 8.216 7.981 8.132 73,106 -0.05(-0.56%)
Mar 09, 2016 8.231 8.306 8.087 8.178 90,463 -0.04(-0.46%)
Mar 08, 2016 8.132 8.314 8.068 8.216 158,718 +0.05(+0.65%)
Mar 07, 2016 8.321 8.321 8.011 8.163 127,469 +0.04(+0.47%)
Mar 04, 2016 8.367 8.367 8.216 8.125 228,932 -0.10(-1.20%)
Mar 03, 2016 8.488 8.488 8.216 8.223 99,323 -0.14(-1.63%)
Mar 02, 2016 8.185 8.481 8.185 8.359 106,637 +0.04(+0.45%)
Mar 01, 2016 8.321 8.344 8.132 8.321 70,479 +0.03(+0.36%)
Feb 29, 2016 8.329 8.405 8.000 8.291 115,018 +0.02(+0.27%)
Feb 26, 2016 8.125 8.412 8.034 8.268 233,561 +0.19(+2.34%)
Feb 25, 2016 8.004 8.079 7.951 8.079 65,781 +0.12(+1.52%)
Feb 24, 2016 7.883 7.996 7.754 7.958 79,917 -0.02(-0.28%)
Feb 23, 2016 7.905 7.981 7.731 7.981 110,373 +0.04(+0.48%)
Feb 22, 2016 7.996 8.019 7.860 7.943 37,328 -0.01(-0.10%)
Feb 19, 2016 7.928 8.019 7.913 7.951 45,027 +0.00(+0.00%)
Feb 18, 2016 7.928 8.004 7.754 7.951 54,125 +0.05(+0.57%)
Feb 17, 2016 7.860 7.913 7.716 7.905 76,300 +0.10(+1.26%)
Feb 16, 2016 7.799 7.942 7.664 7.807 43,779 +0.05(+0.68%)
Feb 12, 2016 7.890 7.754 7.754 7.754 65,036 -0.04(-0.49%)
Feb 11, 2016 7.754 7.845 7.607 7.792 43,720 -0.05(-0.58%)
Feb 10, 2016 7.905 8.011 7.830 7.837 51,931 -0.09(-1.15%)
Feb 09, 2016 7.883 8.042 7.781 7.928 74,316 -0.05(-0.57%)
Feb 08, 2016 8.034 8.034 7.762 7.973 71,006 -0.07(-0.85%)
Feb 05, 2016 7.996 8.094 7.886 8.042 57,414 -0.01(-0.09%)
Feb 04, 2016 7.588 8.079 7.588 8.049 102,714 +0.46(+6.08%)
Feb 03, 2016 7.754 7.754 7.565 7.588 180,017 -0.02(-0.30%)
Feb 02, 2016 7.943 8.019 7.565 7.610 173,233 -0.34(-4.28%)
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.