Farmland Partners Inc. Common Stockのデータ

Farmland Partners Inc. Common Stockの基本情報

名前 Farmland Partners Inc. Common Stock
ティッカー FPI
国 nan
上場年 2014.0
セクター Consumer Services

Farmland Partners Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.83 11.19 11.82 11.6 171200.0 11.6
2021-02-12 11.75 11.42 11.49 11.68 182100.0 11.68
2021-02-11 11.89 11.42 11.85 11.55 171700.0 11.55
2021-02-10 12.04 11.61 11.66 11.71 329700.0 11.71
2021-02-09 11.75 11.3 11.75 11.57 248300.0 11.57
2021-02-08 11.85 11.35 11.55 11.7 291300.0 11.7
2021-02-05 11.43 11.07 11.35 11.37 162100.0 11.37
2021-02-04 11.3 10.9 11.01 11.22 157400.0 11.22
2021-02-03 11.14 10.8 10.96 11.0 189700.0 11.0
2021-02-02 11.51 10.88 11.42 10.9 226700.0 10.9
2021-02-01 11.41 10.25 10.35 11.29 531800.0 11.29
2021-01-29 10.69 10.03 10.22 10.31 220200.0 10.31
2021-01-28 10.89 10.3 10.77 10.31 302800.0 10.31
2021-01-27 11.22 10.56 10.86 10.71 411700.0 10.71
2021-01-26 12.0 10.81 11.98 10.84 467400.0 10.84
2021-01-25 11.94 11.13 11.58 11.91 513200.0 11.91
2021-01-22 11.16 10.76 11.0 11.06 293700.0 11.06
2021-01-21 10.98 10.33 10.64 10.9 246800.0 10.9
2021-01-20 10.68 10.36 10.6 10.62 200600.0 10.62
2021-01-19 10.77 10.28 10.38 10.68 373900.0 10.68
2021-01-15 10.31 9.81 9.97 10.28 335200.0 10.28
2021-01-14 9.91 9.5 9.5 9.9 154500.0 9.9
2021-01-13 9.48 9.26 9.34 9.47 123700.0 9.47
2021-01-12 9.5 9.22 9.5 9.34 186000.0 9.34
2021-01-11 9.48 9.07 9.18 9.46 194000.0 9.46
2021-01-08 9.24 8.95 9.19 9.16 140500.0 9.16
2021-01-07 9.16 8.81 9.05 9.15 209500.0 9.15
2021-01-06 9.11 8.69 8.7 8.95 152700.0 8.95
2021-01-05 8.88 8.45 8.45 8.65 179400.0 8.65
2021-01-04 8.8 8.46 8.72 8.46 137000.0 8.46
2020-12-31 8.75 8.55 8.61 8.7 96200.0 8.7
2020-12-30 8.71 8.49 8.5 8.56 179800.0 8.56
2020-12-29 8.78 8.42 8.69 8.58 228800.0 8.53
2020-12-28 8.74 8.53 8.62 8.63 156500.0 8.58
2020-12-24 8.59 8.43 8.51 8.55 72500.0 8.5
2020-12-23 8.63 8.47 8.47 8.51 142000.0 8.46
2020-12-22 8.51 8.35 8.45 8.38 171400.0 8.33
2020-12-21 8.58 8.42 8.57 8.45 226600.0 8.4
2020-12-18 8.73 8.5 8.59 8.57 298800.0 8.52
2020-12-17 8.85 8.6 8.77 8.6 246500.0 8.55
2020-12-16 9.03 8.65 8.92 8.66 229700.0 8.61
2020-12-15 8.97 8.47 8.56 8.93 172400.0 8.88
2020-12-14 8.79 8.47 8.64 8.53 167900.0 8.48
2020-12-11 8.6 8.42 8.49 8.59 83100.0 8.54
2020-12-10 8.56 8.34 8.43 8.49 139000.0 8.44
2020-12-09 8.64 8.35 8.55 8.41 202800.0 8.36
2020-12-08 8.63 8.38 8.38 8.55 266800.0 8.5
2020-12-07 8.49 8.05 8.24 8.41 208900.0 8.36
2020-12-04 8.39 8.17 8.2 8.24 170000.0 8.19
2020-12-03 8.1 7.91 7.98 8.02 127300.0 7.97
2020-12-02 8.11 7.96 7.98 7.97 172000.0 7.92
2020-12-01 8.13 7.94 8.09 8.02 192900.0 7.97
2020-11-30 8.18 7.95 8.17 7.98 201300.0 7.93
2020-11-27 8.38 8.09 8.38 8.18 91400.0 8.13
2020-11-25 8.47 8.16 8.31 8.37 183700.0 8.32
2020-11-24 8.53 8.25 8.46 8.31 152300.0 8.26
2020-11-23 8.6 8.21 8.24 8.4 190200.0 8.35
2020-11-20 8.37 8.08 8.08 8.21 218200.0 8.16
2020-11-19 8.18 7.68 7.68 8.11 223800.0 8.06
2020-11-18 8.44 7.71 8.36 7.73 369200.0 7.68
2020-11-17 8.46 8.16 8.2 8.36 219800.0 8.31
2020-11-16 8.25 7.83 7.85 8.2 242500.0 8.15
2020-11-13 7.74 7.45 7.51 7.71 170000.0 7.67
2020-11-12 7.65 7.4 7.63 7.45 139800.0 7.41
2020-11-11 7.66 7.28 7.35 7.65 211900.0 7.61
2020-11-10 7.31 7.01 7.03 7.27 175300.0 7.23
2020-11-09 7.1 6.73 6.78 6.96 261600.0 6.92
2020-11-06 6.78 6.6 6.75 6.62 153500.0 6.58
2020-11-05 6.81 6.68 6.68 6.74 97200.0 6.7
2020-11-04 6.7 6.57 6.57 6.65 95100.0 6.61
2020-11-03 6.64 6.55 6.59 6.62 100900.0 6.58
2020-11-02 6.55 6.46 6.51 6.5 67000.0 6.46
2020-10-30 6.52 6.38 6.44 6.44 83100.0 6.4
2020-10-29 6.57 6.27 6.42 6.42 591100.0 6.38
2020-10-28 6.5 6.36 6.5 6.45 176500.0 6.41
2020-10-27 6.71 6.53 6.67 6.54 102300.0 6.5
2020-10-26 6.71 6.62 6.7 6.68 77600.0 6.64
2020-10-23 6.87 6.72 6.75 6.77 157300.0 6.73
2020-10-22 6.82 6.71 6.71 6.76 171400.0 6.72
2020-10-21 6.8 6.63 6.76 6.72 138000.0 6.68
2020-10-20 6.76 6.65 6.7 6.75 133200.0 6.71
2020-10-19 6.75 6.65 6.71 6.66 156000.0 6.62
2020-10-16 6.73 6.59 6.59 6.63 151100.0 6.59
2020-10-15 6.68 6.55 6.66 6.59 111000.0 6.55
2020-10-14 6.73 6.55 6.67 6.67 168100.0 6.63
2020-10-13 6.71 6.61 6.65 6.67 131500.0 6.63
2020-10-12 6.73 6.55 6.64 6.69 78800.0 6.65
2020-10-09 6.72 6.58 6.62 6.64 96000.0 6.6
2020-10-08 6.85 6.5 6.73 6.55 215000.0 6.51
2020-10-07 6.76 6.51 6.59 6.7 102200.0 6.66
2020-10-06 6.69 6.48 6.62 6.58 196700.0 6.54
2020-10-05 6.82 6.46 6.81 6.62 204500.0 6.58
2020-10-02 6.87 6.6 6.7 6.84 136400.0 6.8
2020-10-01 6.77 6.58 6.66 6.76 92300.0 6.72
2020-09-30 6.76 6.6 6.6 6.66 96100.0 6.62
2020-09-29 6.66 6.52 6.66 6.6 64300.0 6.51
2020-09-28 6.67 6.57 6.57 6.65 95500.0 6.56
2020-09-25 6.6 6.51 6.51 6.55 237600.0 6.46
2020-09-24 6.61 6.44 6.47 6.54 143400.0 6.45
2020-09-23 6.62 6.45 6.55 6.45 223100.0 6.36
2020-09-22 6.62 6.52 6.53 6.58 139600.0 6.49
2020-09-21 6.67 6.48 6.57 6.52 210400.0 6.43
2020-09-18 6.71 6.58 6.62 6.65 295300.0 6.56
2020-09-17 6.67 6.56 6.57 6.58 202100.0 6.49
2020-09-16 6.72 6.58 6.62 6.61 356200.0 6.52
2020-09-15 6.76 6.55 6.7 6.62 194700.0 6.53
2020-09-14 6.77 6.55 6.57 6.65 307100.0 6.56
2020-09-11 6.59 6.44 6.59 6.5 477500.0 6.41
2020-09-10 6.67 6.55 6.58 6.59 166000.0 6.5
2020-09-09 6.71 6.53 6.58 6.58 162400.0 6.49
2020-09-08 6.68 6.51 6.55 6.54 157800.0 6.45
2020-09-04 6.74 6.54 6.74 6.6 93100.0 6.51
2020-09-03 6.74 6.62 6.68 6.69 103300.0 6.6
2020-09-02 6.78 6.65 6.65 6.68 81500.0 6.59
2020-09-01 6.75 6.52 6.65 6.68 133700.0 6.59
2020-08-31 6.84 6.69 6.82 6.69 137200.0 6.6
2020-08-28 6.85 6.69 6.75 6.79 84200.0 6.7
2020-08-27 6.86 6.74 6.79 6.74 104500.0 6.65
2020-08-26 6.87 6.72 6.8 6.79 128400.0 6.7
2020-08-25 6.84 6.7 6.81 6.79 110000.0 6.7
2020-08-24 6.9 6.77 6.89 6.8 112600.0 6.71
2020-08-21 6.95 6.83 6.9 6.87 149600.0 6.78
2020-08-20 6.92 6.79 6.79 6.84 105300.0 6.75
2020-08-19 6.95 6.82 6.91 6.83 86800.0 6.74
2020-08-18 7.02 6.91 7.02 6.92 89400.0 6.83
2020-08-17 7.01 6.86 6.88 6.96 165100.0 6.87
2020-08-14 6.84 6.61 6.74 6.8 169400.0 6.71
2020-08-13 6.96 6.74 6.85 6.75 152300.0 6.66
2020-08-12 6.86 6.68 6.72 6.79 137800.0 6.7
2020-08-11 6.91 6.69 6.89 6.7 136900.0 6.61
2020-08-10 6.9 6.68 6.68 6.79 167600.0 6.7
2020-08-07 7.04 6.65 6.66 6.95 155800.0 6.86
2020-08-06 6.82 6.7 6.73 6.74 84700.0 6.65
2020-08-05 6.9 6.74 6.9 6.8 131600.0 6.71
2020-08-04 6.94 6.74 6.74 6.85 79600.0 6.76
2020-08-03 6.9 6.73 6.89 6.74 158000.0 6.65
2020-07-31 7.11 6.86 7.11 6.91 130000.0 6.82
2020-07-30 7.15 6.98 7.1 7.05 117800.0 6.96
2020-07-29 7.23 7.1 7.15 7.15 120700.0 7.05
2020-07-28 7.17 6.99 7.02 7.12 71300.0 7.02
2020-07-27 7.07 6.92 6.95 7.07 84500.0 6.98
2020-07-24 7.13 6.95 7.11 6.97 67900.0 6.88
2020-07-23 7.17 7.04 7.15 7.12 66400.0 7.02
2020-07-22 7.26 7.12 7.13 7.15 71400.0 7.05
2020-07-21 7.31 7.12 7.31 7.18 91200.0 7.08
2020-07-20 7.31 7.1 7.17 7.24 98300.0 7.14
2020-07-17 7.21 7.01 7.05 7.15 79000.0 7.05
2020-07-16 7.1 6.98 7.03 7.08 71800.0 6.99
2020-07-15 7.31 7.05 7.31 7.05 160800.0 6.96
2020-07-14 7.11 6.94 6.94 7.1 99700.0 7.01
2020-07-13 7.05 6.85 6.89 6.92 132700.0 6.83
2020-07-10 6.84 6.73 6.75 6.82 56400.0 6.73
2020-07-09 6.85 6.51 6.7 6.74 135200.0 6.65
2020-07-08 6.75 6.58 6.64 6.75 109400.0 6.66
2020-07-07 6.88 6.64 6.73 6.64 117300.0 6.55
2020-07-06 6.89 6.77 6.89 6.8 129800.0 6.71
2020-07-02 6.91 6.74 6.9 6.78 97600.0 6.69
2020-07-01 6.93 6.72 6.85 6.81 168600.0 6.72
2020-06-30 6.97 6.67 6.7 6.85 382500.0 6.76
2020-06-29 6.9 6.68 6.9 6.73 152200.0 6.59
2020-06-26 6.9 6.58 6.73 6.9 458900.0 6.76
2020-06-25 6.78 6.66 6.75 6.78 89800.0 6.64
2020-06-24 6.78 6.5 6.6 6.75 207600.0 6.61
2020-06-23 6.7 6.51 6.66 6.69 120000.0 6.55
2020-06-22 6.7 6.46 6.59 6.61 125200.0 6.47
2020-06-19 6.85 6.59 6.75 6.6 205200.0 6.46
2020-06-18 6.85 6.61 6.8 6.77 89500.0 6.63
2020-06-17 7.03 6.78 7.01 6.81 97100.0 6.67
2020-06-16 7.14 6.91 7.05 7.01 126300.0 6.86
2020-06-15 6.95 6.52 6.66 6.85 161200.0 6.71
2020-06-12 6.95 6.49 6.73 6.82 322700.0 6.68
2020-06-11 6.71 6.3 6.61 6.49 327300.0 6.36
2020-06-10 7.07 6.64 7.07 6.85 308500.0 6.71
2020-06-09 7.22 6.94 7.2 7.07 243600.0 6.92
2020-06-08 7.49 7.03 7.47 7.17 372700.0 7.02
2020-06-05 7.5 7.22 7.46 7.33 244300.0 7.18
2020-06-04 7.39 7.22 7.23 7.32 142000.0 7.17
2020-06-03 7.39 7.02 7.08 7.3 208300.0 7.15
2020-06-02 7.09 6.88 6.88 7.0 143100.0 6.86
2020-06-01 6.99 6.81 6.93 6.85 182500.0 6.71
2020-05-29 7.01 6.8 6.96 6.9 184400.0 6.76
2020-05-28 7.09 6.86 7.07 6.9 172600.0 6.76
2020-05-27 7.05 6.91 7.01 6.98 161700.0 6.84
2020-05-26 7.03 6.9 6.99 6.94 200600.0 6.8
2020-05-22 6.92 6.72 6.76 6.92 130100.0 6.78
2020-05-21 6.86 6.72 6.76 6.77 160400.0 6.63
2020-05-20 6.85 6.66 6.72 6.84 171800.0 6.7
2020-05-19 6.82 6.57 6.62 6.62 109900.0 6.48
2020-05-18 6.77 6.55 6.55 6.71 156000.0 6.57
2020-05-15 6.5 6.25 6.28 6.42 127200.0 6.29
2020-05-14 6.26 5.93 6.11 6.26 114900.0 6.13
2020-05-13 6.26 6.04 6.05 6.21 101900.0 6.08
2020-05-12 6.53 6.06 6.4 6.07 107500.0 5.94
2020-05-11 6.72 6.4 6.5 6.41 156400.0 6.28
2020-05-08 6.85 6.5 6.85 6.56 229200.0 6.42
2020-05-07 6.77 6.4 6.62 6.47 138800.0 6.34
2020-05-06 6.67 6.38 6.44 6.55 102500.0 6.41
2020-05-05 6.62 6.44 6.5 6.46 89400.0 6.33
2020-05-04 6.45 6.31 6.38 6.44 73200.0 6.31
2020-05-01 6.53 6.31 6.38 6.5 81500.0 6.37
2020-04-30 6.72 6.49 6.63 6.56 92400.0 6.42
2020-04-29 6.9 6.68 6.79 6.81 158000.0 6.67
2020-04-28 6.82 6.6 6.79 6.6 160400.0 6.46
2020-04-27 6.71 6.41 6.46 6.7 177600.0 6.56
2020-04-24 6.5 6.17 6.19 6.46 70900.0 6.33
2020-04-23 6.43 6.08 6.08 6.28 82900.0 6.15
2020-04-22 6.17 5.93 6.14 6.16 147600.0 6.03
2020-04-21 6.0 5.71 5.9 5.99 148600.0 5.87
2020-04-20 6.23 5.86 6.05 5.98 100800.0 5.86
2020-04-17 6.28 6.08 6.08 6.19 96600.0 6.06
2020-04-16 6.09 5.79 6.03 5.97 183100.0 5.85
2020-04-15 6.33 5.9 6.27 6.03 125100.0 5.91
2020-04-14 6.53 6.21 6.29 6.25 113600.0 6.12
2020-04-13 6.51 6.07 6.4 6.08 147800.0 5.95
2020-04-09 6.57 5.88 5.96 6.52 249200.0 6.39
2020-04-08 5.94 5.74 5.88 5.87 167200.0 5.75
2020-04-07 6.06 5.67 6.02 5.69 207200.0 5.57
2020-04-06 5.99 5.72 5.94 5.92 251200.0 5.8
2020-04-03 5.91 5.51 5.9 5.82 147900.0 5.7
2020-04-02 5.99 5.59 5.8 5.91 149000.0 5.79
2020-04-01 5.97 5.71 5.81 5.82 131000.0 5.7
2020-03-31 6.14 5.81 6.05 6.07 170100.0 5.94
2020-03-30 6.24 5.77 5.81 6.2 169300.0 6.02
2020-03-27 6.18 5.72 5.96 5.73 171800.0 5.57
2020-03-26 6.2 5.58 5.62 6.12 183300.0 5.95
2020-03-25 5.84 5.35 5.7 5.54 186200.0 5.38
2020-03-24 6.06 5.44 6.0 5.75 179100.0 5.59
2020-03-23 6.03 5.4 6.02 5.79 255000.0 5.62
2020-03-20 6.07 5.55 5.65 6.03 371200.0 5.86
2020-03-19 5.96 5.05 5.1 5.64 262300.0 5.48
2020-03-18 6.07 5.14 6.06 5.2 258100.0 5.05
2020-03-17 6.57 5.75 5.88 6.29 329200.0 6.11
2020-03-16 6.18 5.55 5.77 6.0 291600.0 5.83
2020-03-13 6.21 5.14 5.74 6.21 418800.0 6.03
2020-03-12 5.92 5.5 5.5 5.51 303100.0 5.35
2020-03-11 5.92 5.51 5.92 5.55 202000.0 5.39
2020-03-10 6.13 5.85 6.0 6.02 100700.0 5.85
2020-03-09 6.01 5.84 6.0 5.91 212900.0 5.74
2020-03-06 6.58 6.05 6.18 6.57 251500.0 6.38
2020-03-05 6.45 6.19 6.28 6.3 89300.0 6.12
2020-03-04 6.44 6.25 6.35 6.4 66100.0 6.22
2020-03-03 6.46 6.26 6.31 6.28 101800.0 6.1
2020-03-02 6.36 5.86 5.96 6.33 128000.0 6.15
2020-02-28 6.14 5.81 6.08 5.91 255100.0 5.74
2020-02-27 6.51 6.2 6.44 6.2 147900.0 6.02
2020-02-26 6.6 6.45 6.47 6.53 73800.0 6.34
2020-02-25 6.69 6.43 6.65 6.47 117800.0 6.29
2020-02-24 6.76 6.65 6.69 6.67 66600.0 6.48
2020-02-21 6.84 6.72 6.77 6.8 131800.0 6.61
2020-02-20 6.77 6.59 6.6 6.75 116300.0 6.56
2020-02-19 6.72 6.59 6.69 6.6 137800.0 6.41
2020-02-18 6.79 6.69 6.75 6.71 51500.0 6.52