U.S. markets closed

Farmland Partners Inc. (FPI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
10.93-0.02 (-0.18%)
Al cierre: 04:00PM EDT
10.93 0.00 (0.00%)
Fuera de horario: 06:00PM EDT
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202410.9910.9910.8710.9310.93188,100
23 may 202411.0111.0110.8910.9510.95321,600
22 may 202411.1811.2010.9811.0411.04229,300
21 may 202411.1511.2311.0811.2211.22311,700
20 may 202411.4111.4111.1611.1911.19242,300
17 may 202411.5011.5011.3111.3711.37253,900
16 may 202411.4411.5011.3311.4811.48284,400
15 may 202411.4011.4911.2811.3911.39191,500
14 may 202411.3011.3911.2211.3611.36239,400
13 may 202411.2411.2811.0911.2111.21256,700
10 may 202411.1411.2110.9511.1911.19246,200
09 may 202410.9411.1410.9011.1411.14243,000
08 may 202411.1511.1510.9510.9510.95301,200
07 may 202411.0511.1910.9811.1811.18298,200
06 may 202411.2911.2910.8810.9610.96344,400
03 may 202411.2411.2911.0611.2111.21404,000
02 may 202411.1811.2311.0811.1211.12383,300
01 may 202410.8411.2710.7511.1311.13469,700
30 abr 202410.7610.8110.7210.7610.76268,100
29 abr 202410.8410.9110.7610.7910.79288,700
26 abr 202410.7910.8910.7710.8410.84249,200
25 abr 202410.8110.8510.7010.7610.76348,900
24 abr 202410.8110.9210.7710.9010.90219,200
23 abr 202410.8210.9210.7810.8510.85191,700
22 abr 202410.7610.8110.6310.8110.81242,900
19 abr 202410.5610.7610.5310.7510.75360,300
18 abr 202410.4510.5910.3810.5810.58292,700
17 abr 202410.4410.4810.3110.4110.41225,300
16 abr 202410.3510.5210.3010.4110.41342,600
15 abr 202410.4710.5910.3510.4010.40349,000
12 abr 202410.4710.5110.4010.5010.50370,200
11 abr 202410.4510.5110.3610.4710.47240,700
10 abr 202410.7810.7810.3510.4010.40383,400
09 abr 202410.7010.9210.6910.9110.91247,800
08 abr 202410.7010.7710.6710.7010.70185,200
05 abr 202410.6810.7710.6210.6810.68200,900
04 abr 202410.8910.9410.6510.7010.70534,500
03 abr 202410.7210.7910.6910.7910.79202,800
02 abr 202410.7910.8010.6910.7710.77281,300
01 abr 202411.1311.1310.8610.8610.86248,500
28 mar 202410.9611.1910.9511.1011.10492,700
28 mar 20240.06 Dividendo
27 mar 202410.9010.9710.8710.9610.90246,700
26 mar 202410.8910.9110.8010.8310.77214,000
25 mar 202410.8710.9610.8410.8610.80187,200
22 mar 202411.0411.0610.8610.8710.81202,800
21 mar 202411.0111.0910.9111.0310.97308,200
20 mar 202410.7011.0410.6810.9910.93355,400
19 mar 202410.7310.8510.7110.7410.68246,500
18 mar 202410.7710.8210.6910.7610.70217,300
15 mar 202410.7010.8510.7010.8010.74360,900
14 mar 202410.9010.9410.6810.7710.71259,600
13 mar 202410.8910.9510.8410.9010.84270,400
12 mar 202410.9610.9710.8510.9310.87285,400
11 mar 202411.0711.0710.8410.9710.91501,100
08 mar 202411.1211.2111.0011.0210.96843,100
07 mar 202411.0811.2010.9711.0010.94330,900
06 mar 202411.1611.1811.0111.0410.98395,700
05 mar 202411.2211.4011.0911.1011.04342,600
04 mar 202411.5011.5511.2511.2811.22346,200
01 mar 202411.7711.8211.3811.4911.43481,800
29 feb 202411.3111.8711.1311.8011.741,003,100
28 feb 202410.8910.9810.8510.9510.89272,400
27 feb 202411.0511.1010.9110.9710.91270,800
26 feb 202411.0411.2311.0011.0110.95289,000
23 feb 202411.1111.2411.0611.0811.02263,500
22 feb 202411.1911.2811.0511.0911.03307,600
21 feb 202411.2611.3111.0711.1611.10345,400
20 feb 202411.7711.7711.2211.2611.20507,500
16 feb 202411.4511.6511.3511.5311.47615,800
15 feb 202411.1411.5511.1411.5511.49351,900
14 feb 202411.0911.1410.9811.0711.01292,700
13 feb 202411.1611.1610.9310.9710.91509,200
12 feb 202411.2911.5011.2911.4211.36341,200
09 feb 202411.2611.3511.1511.2911.23266,600
08 feb 202410.9411.3410.9411.2311.17306,700
07 feb 202410.9010.9910.8510.9710.91200,800
06 feb 202411.0111.1310.9110.9310.87359,500
05 feb 202410.8611.0910.7311.0410.98375,200
02 feb 202411.1011.1810.9711.0210.96363,300
01 feb 202411.2111.2911.1211.2711.21291,200
31 ene 202411.4011.5511.2111.2211.16403,200
30 ene 202411.4011.4611.2811.4111.35315,500
29 ene 202411.4211.4911.3211.3911.33335,100
26 ene 202411.5611.6411.4111.4211.36262,400
25 ene 202411.8011.8111.5111.5411.48297,000
24 ene 202411.8211.8411.6611.6611.60240,200
23 ene 202411.7811.8211.6811.7111.65296,200
22 ene 202411.4911.7111.4911.6611.60378,600
19 ene 202411.3311.4611.2211.4511.39292,700
18 ene 202411.2211.3111.1011.2711.21304,300
17 ene 202411.1111.2311.0511.2311.17372,800
16 ene 202411.3011.3511.2011.2511.19382,700
12 ene 202411.5111.5711.3211.3511.29295,000
11 ene 202411.2611.4111.2011.3511.29358,800
10 ene 202411.3311.4511.2711.3211.26457,400
09 ene 202411.6711.7011.3311.3311.27461,000
08 ene 202411.8611.9511.7811.8511.79344,200
05 ene 202411.9712.0311.8511.8811.81280,800
04 ene 202412.1212.1712.0012.0011.93387,700
*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...