Correo

FPI - Farmland Partners Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 jun 2023	11.65	12.02	11.62	11.99	11.99	406,280
05 jun 2023	11.74	11.86	11.66	11.66	11.66	408,800
02 jun 2023	11.62	11.80	11.62	11.76	11.76	446,600
01 jun 2023	11.35	11.63	11.27	11.50	11.50	482,200
31 may 2023	11.26	11.40	11.25	11.35	11.35	430,800
30 may 2023	11.20	11.35	11.20	11.30	11.30	412,100
26 may 2023	11.11	11.25	11.04	11.18	11.18	386,400
25 may 2023	11.09	11.22	10.95	11.09	11.09	338,600
24 may 2023	11.26	11.31	11.11	11.15	11.15	311,500
23 may 2023	11.05	11.36	11.05	11.34	11.34	470,600
22 may 2023	10.91	11.22	10.88	11.12	11.12	395,100
19 may 2023	10.93	11.03	10.85	10.91	10.91	381,000
18 may 2023	10.72	10.88	10.67	10.86	10.86	396,400
17 may 2023	10.72	10.74	10.54	10.73	10.73	512,900
16 may 2023	10.77	10.79	10.68	10.71	10.71	380,500
15 may 2023	10.74	10.84	10.64	10.77	10.77	367,000
12 may 2023	10.80	10.84	10.65	10.68	10.68	312,300
11 may 2023	10.63	10.82	10.55	10.77	10.77	409,800
10 may 2023	10.69	10.82	10.60	10.69	10.69	493,400
09 may 2023	10.62	10.67	10.47	10.59	10.59	306,300
08 may 2023	10.55	10.70	10.42	10.66	10.66	408,400
05 may 2023	10.69	10.70	10.49	10.57	10.57	408,000
04 may 2023	10.35	10.70	10.21	10.56	10.56	524,000
03 may 2023	10.08	10.33	10.08	10.20	10.20	299,400
02 may 2023	10.37	10.37	10.03	10.10	10.10	436,000
01 may 2023	10.44	10.50	10.28	10.39	10.39	370,500
28 abr 2023	10.38	10.53	10.38	10.44	10.44	240,400
27 abr 2023	10.27	10.44	10.27	10.40	10.40	232,400
26 abr 2023	10.24	10.38	10.21	10.23	10.23	237,800
25 abr 2023	10.49	10.53	10.29	10.31	10.31	375,400
24 abr 2023	10.65	10.65	10.53	10.55	10.55	225,100
21 abr 2023	10.62	10.70	10.52	10.63	10.63	264,600
20 abr 2023	10.58	10.71	10.55	10.60	10.60	227,700
19 abr 2023	10.63	10.67	10.54	10.65	10.65	250,400
18 abr 2023	10.86	10.87	10.60	10.64	10.64	327,900
17 abr 2023	10.80	10.90	10.73	10.86	10.86	255,600
14 abr 2023	10.95	10.97	10.68	10.76	10.76	262,600
13 abr 2023	10.92	11.02	10.86	10.89	10.89	332,600
12 abr 2023	11.24	11.24	10.88	10.91	10.91	381,700
11 abr 2023	11.11	11.26	11.02	11.14	11.14	485,300
10 abr 2023	10.90	11.18	10.88	11.11	11.11	528,100
06 abr 2023	10.79	11.04	10.77	10.97	10.97	570,300
05 abr 2023	10.52	10.77	10.52	10.73	10.73	397,100
04 abr 2023	10.58	10.65	10.46	10.55	10.55	530,600
03 abr 2023	10.70	10.75	10.44	10.52	10.52	488,700
31 mar 2023	10.39	10.74	10.35	10.70	10.70	688,100
31 mar 2023	0.06 Dividendo
30 mar 2023	10.37	10.45	10.10	10.39	10.33	706,600
29 mar 2023	10.25	10.35	10.22	10.29	10.23	643,500
28 mar 2023	10.08	10.27	10.05	10.22	10.16	398,000
27 mar 2023	10.07	10.21	10.04	10.15	10.09	488,500
24 mar 2023	9.80	10.02	9.75	10.02	9.96	593,800
23 mar 2023	10.00	10.24	9.76	9.85	9.79	1,228,500
22 mar 2023	10.16	10.27	9.94	9.98	9.92	846,500
21 mar 2023	9.97	10.21	9.90	10.17	10.11	949,000
20 mar 2023	9.68	9.86	9.52	9.82	9.76	696,300
17 mar 2023	9.64	9.76	9.44	9.66	9.60	1,119,500
16 mar 2023	9.74	9.78	9.55	9.71	9.65	532,000
15 mar 2023	9.73	9.96	9.67	9.85	9.79	445,200
14 mar 2023	10.15	10.23	9.78	9.91	9.85	557,200
13 mar 2023	9.73	9.84	9.64	9.77	9.71	870,700
10 mar 2023	10.31	10.36	9.73	9.83	9.77	845,000
09 mar 2023	10.52	10.55	10.19	10.29	10.23	473,300
08 mar 2023	10.47	10.67	10.44	10.54	10.48	445,500
07 mar 2023	10.88	10.88	10.24	10.41	10.35	898,300
06 mar 2023	10.98	11.03	10.84	10.91	10.85	608,200
03 mar 2023	10.80	10.91	10.73	10.91	10.85	658,900
02 mar 2023	10.67	10.80	10.55	10.71	10.65	641,800
01 mar 2023	10.71	10.72	10.48	10.66	10.60	708,900
28 feb 2023	10.51	10.87	10.49	10.72	10.66	703,200
27 feb 2023	10.57	10.67	10.41	10.51	10.45	767,600
24 feb 2023	10.60	10.60	10.26	10.57	10.51	1,066,500
23 feb 2023	11.85	11.96	10.28	10.57	10.51	2,195,500
22 feb 2023	12.15	12.36	12.13	12.31	12.24	471,500
21 feb 2023	12.50	12.50	12.18	12.20	12.13	320,700
17 feb 2023	12.67	12.72	12.47	12.51	12.44	186,400
16 feb 2023	12.47	12.74	12.41	12.57	12.50	190,700
15 feb 2023	12.44	12.65	12.33	12.62	12.55	213,900
14 feb 2023	12.64	12.69	12.43	12.52	12.45	331,900
13 feb 2023	12.80	12.84	12.67	12.69	12.62	284,900
10 feb 2023	12.68	12.85	12.65	12.78	12.71	227,600
09 feb 2023	12.85	12.93	12.66	12.70	12.63	429,600
08 feb 2023	12.70	12.83	12.60	12.77	12.70	225,400
07 feb 2023	12.70	12.83	12.53	12.73	12.66	326,500
06 feb 2023	12.92	12.95	12.65	12.79	12.72	274,200
03 feb 2023	13.32	13.32	12.85	12.93	12.86	438,200
02 feb 2023	12.92	13.05	12.73	12.89	12.82	385,300
01 feb 2023	12.86	13.00	12.65	12.92	12.85	286,600
31 ene 2023	12.90	12.93	12.75	12.88	12.81	302,600
30 ene 2023	12.98	13.06	12.77	12.82	12.75	254,500
27 ene 2023	12.91	13.06	12.89	12.97	12.90	229,200
26 ene 2023	13.02	13.08	12.90	12.97	12.90	225,000
25 ene 2023	12.93	13.03	12.85	12.98	12.91	282,300
24 ene 2023	13.01	13.26	12.95	12.99	12.91	250,900
23 ene 2023	13.15	13.30	13.05	13.15	13.07	317,800
20 ene 2023	13.20	13.20	12.94	13.17	13.09	318,000
19 ene 2023	13.30	13.36	13.09	13.17	13.09	211,100
18 ene 2023	13.50	13.61	13.26	13.33	13.25	324,200
17 ene 2023	13.25	13.65	13.18	13.49	13.41	454,900
13 ene 2023	13.30	13.36	13.00	13.27	13.19	881,000
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...