Farmland Partners Inc (FPI) Historical Stock Data
12.55 ↑0.20 (1.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FPI is up 0.41% a day on average. There have been 20 days where Farmland Partners Inc closed green and 10 days where FPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 12.46 | 12.55 | ↑$0.09 (0.72%) | 12.46 | 12.66 | 289.75K |
| 2024-11-21 | 12.47 | 12.35 | ↓$0.12 (-0.96%) | 12.33 | 12.56 | 1.56M |
| 2024-11-20 | 12.39 | 12.41 | ↑$0.02 (0.16%) | 12.20 | 12.48 | 362.53K |
| 2024-11-19 | 12.27 | 12.47 | ↑$0.20 (1.63%) | 12.22 | 12.52 | 370.83K |
| 2024-11-18 | 12.16 | 12.27 | ↑$0.11 (0.90%) | 12.16 | 12.37 | 297.97K |
| 2024-11-15 | 12.10 | 12.18 | ↑$0.08 (0.66%) | 12.10 | 12.27 | 465.65K |
| 2024-11-14 | 12.20 | 12.08 | ↓$0.12 (-0.98%) | 12.03 | 12.27 | 419.59K |
| 2024-11-13 | 12.27 | 12.17 | ↓$0.10 (-0.81%) | 12.16 | 12.43 | 421.94K |
| 2024-11-12 | 12.31 | 12.17 | ↓$0.14 (-1.14%) | 12.16 | 12.44 | 365.20K |
| 2024-11-11 | 12.28 | 12.31 | ↑$0.03 (0.24%) | 12.26 | 12.48 | 342.79K |
| 2024-11-08 | 12.19 | 12.30 | ↑$0.11 (0.90%) | 12.16 | 12.46 | 297.89K |
| 2024-11-07 | 12.32 | 12.16 | ↓$0.16 (-1.30%) | 12.10 | 12.41 | 364.41K |
| 2024-11-06 | 12.55 | 12.38 | ↓$0.17 (-1.35%) | 12.27 | 12.65 | 584.67K |
| 2024-11-05 | 11.86 | 12.37 | ↑$0.51 (4.30%) | 11.79 | 12.38 | 383.68K |
| 2024-11-04 | 11.60 | 11.85 | ↑$0.25 (2.16%) | 11.60 | 12.08 | 582.85K |
| 2024-11-01 | 11.68 | 11.60 | ↓$0.08 (-0.68%) | 11.49 | 11.72 | 423.41K |
| 2024-10-31 | 11.24 | 11.71 | ↑$0.47 (4.18%) | 11.24 | 12.05 | 539.35K |
| 2024-10-30 | 10.94 | 11.04 | ↑$0.10 (0.91%) | 10.93 | 11.15 | 205.14K |
| 2024-10-29 | 11.02 | 11.00 | ↓$0.02 (-0.18%) | 10.95 | 11.06 | 166.37K |
| 2024-10-28 | 11.05 | 11.10 | ↑$0.05 (0.45%) | 11.02 | 11.13 | 126.87K |
| 2024-10-25 | 11.23 | 10.99 | ↓$0.24 (-2.14%) | 10.97 | 11.27 | 162.70K |
| 2024-10-24 | 11.18 | 11.19 | ↑$0.01 (0.09%) | 11.18 | 11.28 | 206.25K |
| 2024-10-23 | 11.16 | 11.17 | ↑$0.01 (0.09%) | 11.10 | 11.22 | 160.93K |
| 2024-10-22 | 11.07 | 11.20 | ↑$0.13 (1.17%) | 11.02 | 11.30 | 231.31K |
| 2024-10-21 | 11.07 | 11.12 | ↑$0.05 (0.45%) | 11.02 | 11.28 | 441.91K |
| 2024-10-18 | 10.94 | 11.04 | ↑$0.10 (0.91%) | 10.82 | 11.05 | 270.79K |
| 2024-10-17 | 10.96 | 10.89 | ↓$0.07 (-0.64%) | 10.81 | 10.96 | 167.12K |
| 2024-10-16 | 10.85 | 10.96 | ↑$0.11 (1.01%) | 10.85 | 10.98 | 163.14K |
| 2024-10-15 | 10.81 | 10.84 | ↑$0.03 (0.28%) | 10.80 | 10.91 | 188.64K |
| 2024-10-14 | 10.67 | 10.80 | ↑$0.13 (1.22%) | 10.67 | 10.81 | 157.63K |
Create an account or log in to view more rows.
$FPI who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$FPI nothing drops
$FPI come on I wana jump up and down
$FPI pre mkt is meaningless
$FPI wow. The volume is so low today. Unreal
$FPI Bull trap
$FPI no pain no gain
$FPI Nope
$FPI I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$FPI This stock is the golden ticket.