FPI - Farmland Partners Inc.
Close
10.375
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 08:59:58 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
0.08%
PREVIOUS CLOSE
CHG
CHG%
$10.38
1.66
0.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $12.00 | $12.00 | $12.39 | $12.39 | $11.91 | $11.91 | $12.32 | $12.32 | 1,174,473 | $1,170,052.00 |
| 12/19/2024 | $12.25 | $12.25 | $12.30 | $12.30 | $12.09 | $12.09 | $12.10 | $12.10 | 597,321 | $597,321.00 |
| 12/18/2024 | $12.69 | $12.69 | $12.78 | $12.78 | $12.08 | $12.08 | $12.14 | $12.14 | 529,806 | $529,806.00 |
| 12/17/2024 | $12.26 | $12.26 | $12.64 | $12.64 | $12.26 | $12.26 | $12.62 | $12.62 | 482,625 | $482,625.00 |
| 12/16/2024 | $12.64 | $12.64 | $12.70 | $12.70 | $12.25 | $12.25 | $12.26 | $12.26 | 565,657 | $565,657.00 |
| 12/13/2024 | $12.71 | $12.71 | $12.77 | $12.77 | $12.51 | $12.51 | $12.64 | $12.64 | 479,999 | $479,999.00 |
| 12/12/2024 | $12.21 | $12.21 | $12.37 | $12.37 | $12.19 | $12.19 | $12.19 | $12.19 | 209,837 | $209,837.00 |
| 12/11/2024 | $12.39 | $12.39 | $12.39 | $12.39 | $12.22 | $12.22 | $12.27 | $12.27 | 193,785 | $193,785.00 |
| 12/10/2024 | $12.13 | $12.13 | $12.39 | $12.39 | $12.10 | $12.10 | $12.34 | $12.34 | 178,086 | $178,086.00 |
| 12/09/2024 | $12.22 | $12.22 | $12.30 | $12.30 | $12.08 | $12.08 | $12.18 | $12.18 | 222,489 | $222,489.00 |