U.S. markets closed

Farmland Partners Inc. (FPI)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
11.45-0.14 (-1.21%)
Al cierre: 04:00PM EDT
11.62 +0.17 (+1.48%)
Fuera de horario: 06:00PM EDT
Periodo de tiempo:
20 jul 2023 - 20 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202411.5611.6311.4411.4511.45233,900
18 jul 202411.6711.7511.5911.5911.59295,000
17 jul 202411.6811.8211.6811.7511.75287,100
16 jul 202411.7011.7611.5711.7111.71333,300
15 jul 202411.5711.6911.5011.6711.67324,400
12 jul 202411.6911.7411.4911.5111.51344,000
11 jul 202411.5011.6611.4511.6111.61366,000
10 jul 202411.2411.2711.1611.2511.25155,000
09 jul 202411.2211.2211.0711.2011.20180,000
08 jul 202411.1611.2711.1511.2411.24181,600
05 jul 202411.2511.2611.1211.1911.19211,900
03 jul 202411.2011.3211.1711.2811.28131,300
02 jul 202411.3011.3111.1911.2011.20165,300
01 jul 202411.4511.4711.2211.2611.26283,000
01 jul 20240.06 Dividendo
28 jun 202411.5111.5311.3511.5311.47482,200
27 jun 202411.4611.5411.3411.4211.36169,700
26 jun 202411.5311.6111.4111.4311.37258,500
25 jun 202411.6811.6811.4911.6111.55224,900
24 jun 202411.5711.8311.5611.6711.61320,300
21 jun 202411.7011.7211.5811.5811.52499,000
20 jun 202411.6911.7311.6111.6711.61233,500
18 jun 202411.7011.7711.5811.6911.63337,800
17 jun 202411.3911.7211.3011.7011.64440,900
14 jun 202411.5111.6411.3711.4011.34444,900
13 jun 202411.3711.6111.2611.5111.45779,500
12 jun 202411.0211.1610.8910.9210.86362,000
11 jun 202410.8010.8910.7210.8210.76232,300
10 jun 202410.7110.9010.6810.8310.77219,200
07 jun 202410.9010.9810.7310.8110.75189,400
06 jun 202410.8311.0210.7811.0110.95215,700
05 jun 202410.9310.9410.7810.8710.81214,600
04 jun 202410.8310.9210.6910.9210.86447,300
03 jun 202410.9310.9510.7610.9010.84498,500
31 may 202410.7410.8610.6910.8610.80372,400
30 may 202410.6310.7210.6110.6810.62212,500
29 may 202410.7810.8310.5510.5910.53297,700
28 may 202410.9811.0610.8010.9010.84207,200
24 may 202410.9910.9910.8710.9310.87188,100
23 may 202411.0111.0110.8910.9510.89321,600
22 may 202411.1811.2010.9811.0410.98229,300
21 may 202411.1511.2311.0811.2211.16311,700
20 may 202411.4111.4111.1611.1911.13242,300
17 may 202411.5011.5011.3111.3711.31253,900
16 may 202411.4411.5011.3311.4811.42284,400
15 may 202411.4011.4911.2811.3911.33191,500
14 may 202411.3011.3911.2211.3611.30239,400
13 may 202411.2411.2811.0911.2111.15256,700
10 may 202411.1411.2110.9511.1911.13246,200
09 may 202410.9411.1410.9011.1411.08243,000
08 may 202411.1511.1510.9510.9510.89301,200
07 may 202411.0511.1910.9811.1811.12298,200
06 may 202411.2911.2910.8810.9610.90344,400
03 may 202411.2411.2911.0611.2111.15404,000
02 may 202411.1811.2311.0811.1211.06383,300
01 may 202410.8411.2710.7511.1311.07469,700
30 abr 202410.7610.8110.7210.7610.70268,100
29 abr 202410.8410.9110.7610.7910.73288,700
26 abr 202410.7910.8910.7710.8410.78249,200
25 abr 202410.8110.8510.7010.7610.70348,900
24 abr 202410.8110.9210.7710.9010.84219,200
23 abr 202410.8210.9210.7810.8510.79191,700
22 abr 202410.7610.8110.6310.8110.75242,900
19 abr 202410.5610.7610.5310.7510.69360,300
18 abr 202410.4510.5910.3810.5810.52292,700
17 abr 202410.4410.4810.3110.4110.36225,300
16 abr 202410.3510.5210.3010.4110.36342,600
15 abr 202410.4710.5910.3510.4010.35349,000
12 abr 202410.4710.5110.4010.5010.45370,200
11 abr 202410.4510.5110.3610.4710.42240,700
10 abr 202410.7810.7810.3510.4010.35383,400
09 abr 202410.7010.9210.6910.9110.85247,800
08 abr 202410.7010.7710.6710.7010.64185,200
05 abr 202410.6810.7710.6210.6810.62200,900
04 abr 202410.8910.9410.6510.7010.64534,500
03 abr 202410.7210.7910.6910.7910.73202,800
02 abr 202410.7910.8010.6910.7710.71281,300
01 abr 202411.1311.1310.8610.8610.80248,500
28 mar 202410.9611.1910.9511.1011.04492,700
28 mar 20240.06 Dividendo
27 mar 202410.9010.9710.8710.9610.84246,700
26 mar 202410.8910.9110.8010.8310.71214,000
25 mar 202410.8710.9610.8410.8610.74187,200
22 mar 202411.0411.0610.8610.8710.75202,800
21 mar 202411.0111.0910.9111.0310.91308,200
20 mar 202410.7011.0410.6810.9910.87355,400
19 mar 202410.7310.8510.7110.7410.63246,500
18 mar 202410.7710.8210.6910.7610.65217,300
15 mar 202410.7010.8510.7010.8010.68360,900
14 mar 202410.9010.9410.6810.7710.66259,600
13 mar 202410.8910.9510.8410.9010.78270,400
12 mar 202410.9610.9710.8510.9310.81285,400
11 mar 202411.0711.0710.8410.9710.85501,100
08 mar 202411.1211.2111.0011.0210.90843,100
07 mar 202411.0811.2010.9711.0010.88330,900
06 mar 202411.1611.1811.0111.0410.92395,700
05 mar 202411.2211.4011.0911.1010.98342,600
04 mar 202411.5011.5511.2511.2811.16346,200
01 mar 202411.7711.8211.3811.4911.37481,800
29 feb 202411.3111.8711.1311.8011.671,003,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...