Farmland Partners Inc Historical Data - 0FA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Farmland Partners Inc (0FA)
Farmland Partners Inc (0FA) Historical

Farmland Partners Inc (0FA)

10.70

0.00

( 0.00% )

Updated: 06:00:38

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.34	-3.07971014493	11.04	11.04	11.04	2	11.04	DE
4	0.9	9.18367346939	9.8	11.04	9.8	78	10.16534385	DE
12	0.64	6.36182902584	10.06	11.04	9.64	136	10.20604608	DE
26	-0.83	-7.1986123157	11.53	11.56	9.64	137	10.32414791	DE
52	0.24	2.29445506692	10.46	12.06	9.5399999	182	10.4746718	DE
156	0.24	2.29445506692	10.46	12.06	9.5399999	182	10.4746718	DE
260	0.24	2.29445506692	10.46	12.06	9.5399999	182	10.4746718	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719433620	11.04	0	0.00	11.04	11.04	11.04	0
1719347220	11.04	0	0.00	11.04	11.04	11.04	0
1719260820	11.04	0.61	5.85	11.04	11.04	11.04	2
1719001620	10.43	0	0.00	10.43	10.43	10.43	0
1718915220	10.43	0	0.00	10.43	10.43	10.43	0
1718828820	10.43	0	0.00	10.43	10.43	10.43	0
1718742420	10.43	0	0.00	10.43	10.43	10.43	0
1718656020	10.43	-0.27	-2.52	10.43	10.43	10.43	60
1718396820	10.699999	0.69	6.89	10.699999	10.699999	10.699999	94
1718310420	10.01	0	0.00	10.01	10.01	10.01	0
1718224020	10.01	0	0.00	10.01	10.01	10.01	0
1718137620	10.01	0.19	1.93	10.01	10.01	10.01	22
1718051220	9.82	-0.33	-3.25	9.82	9.82	9.82	1
1717792020	10.15	0.18	1.81	10.33	10.33	10.15	164
1717705620	9.97	0	0.00	9.97	9.97	9.97	0
1717619220	9.97	0.02	0.15	9.97	9.97	9.97	200
1717532820	9.955	0	0.00	9.955	9.955	9.955	0
1717446420	9.955	0	0.00	9.955	9.955	9.955	0
1717187220	9.955	0.15	1.58	9.955	9.955	9.955	48
1717100820	9.8	-0.23	-2.29	9.8	9.8	9.8	35
1717014420	10.029999	0	0.00	10.029999	10.029999	10.029999	0
1716928020	10.029999	-0.25	-2.43	10.029999	10.029999	10.029999	50
1716841620	10.279999	0	0.00	10.279999	10.279999	10.279999	0
1716582420	10.279999	-0.07	-0.68	10.279999	10.279999	10.279999	40
1716496020	10.35	0	0.00	10.35	10.35	10.35	0
1716409620	10.35	-0.36	-3.36	10.35	10.35	10.35	1000
1716323220	10.71	0	0.00	10.71	10.71	10.71	0
1716236820	10.71	0	0.00	10.71	10.71	10.71	0
1715977620	10.71	0	0.00	10.71	10.71	10.71	165
1715891220	10.71	0	0.00	10.71	10.71	10.71	0
1715804820	10.71	0.27	2.59	10.71	10.71	10.71	1
1715718420	10.44	-0.16	-1.51	10.44	10.44	10.44	119
1715631960	10.6	0.71	7.18	10.6	10.6	10.6	200
1715372820	9.89	0	0.00	9.89	9.89	9.89	0
1715286420	9.89	-0.51	-4.90	9.89	9.89	9.89	1
1715200020	10.4	0	0.00	10.4	10.4	10.4	0
1715113620	10.4	0.2	1.96	10.4	10.4	10.4	3
1715027220	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1714768020	10.199999	-0.39	-3.68	10.199999	10.199999	10.199999	100
1714681560	10.59	0.49	4.85	10.59	10.59	10.59	4
1714508820	10.1	0	0.00	10.1	10.1	10.1	0
1714422420	10.1	-0.07	-0.69	10.1	10.1	10.1	30
1714163220	10.17	0.24	2.42	10.17	10.17	10.17	200
1714076820	9.93	0	0.00	9.93	9.93	9.93	0
1713990420	9.93	0	0.00	9.93	9.93	9.93	0
1713904020	9.93	0	0.00	9.93	9.93	9.93	0
1713817620	9.93	0	0.00	9.93	9.93	9.93	0
1713558420	9.93	0	0.00	9.93	9.93	9.93	0
1713472020	9.93	-0.03	-0.30	9.89	9.93	9.89	550
1713385620	9.96	0	0.00	9.96	9.96	9.96	0
1713299220	9.96	-0.14	-1.39	9.75	9.96	9.75	401
1713212820	10.1	-0.17	-1.66	10.1	10.1	9.67	56
1712953560	10.27	0	0.00	10.27	10.27	10.27	0
1712867160	10.27	0	0.00	10.27	10.27	10.27	0
1712780760	10.27	0.63	6.54	10.27	10.27	10.27	20
1712694360	9.64	0	0.00	9.64	9.64	9.64	0
1712607960	9.64	-0.19	-1.88	10.06	10.06	9.64	11
1712348760	9.8249999	0	0.00	9.8249999	9.8249999	9.8249999	0
1712262360	9.8249999	-0.15	-1.50	10.06	10.06	9.8249999	85
1712175960	9.975	-0.09	-0.84	9.975	9.975	9.975	120
1712093160	10.06	0	0.00	10.06	10.06	10.06	0
1711661160	10.06	0	0.00	10.06	10.06	10.06	0
1711574760	10.06	0	0.00	10.06	10.06	10.06	0

Farmland Partners

NLBNPIT1YCX9 20351221 21...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions