Farmland Partners Inc FPI
NYSE · Vereinigte Staaten · Finanzen
$11,49+0,23 (+2,04 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,52 | +1,54 % | $11,29 | $11,53 | $11,16 | 751,70K |
| 2026-09-30 | $11,35 | +2,34 % | $11,17 | $11,46 | $11,01 | 1,51M |
| 2026-09-29 | $11,09 | +3,26 % | $10,77 | $11,11 | $10,75 | 1,15M |
| 2026-09-28 | $10,74 | -1,10 % | $10,83 | $10,89 | $10,70 | 478,90K |
| 2026-09-25 | $10,86 | +1,50 % | $10,72 | $10,87 | $10,63 | 733,80K |
| 2026-09-24 | $10,70 | -0,83 % | $10,84 | $10,86 | $10,54 | 736,00K |
| 2026-09-23 | $10,79 | -1,19 % | $10,86 | $10,86 | $10,69 | 697,70K |
| 2026-09-22 | $10,92 | -0,27 % | $11,00 | $11,00 | $10,82 | 470,70K |
| 2026-09-21 | $10,95 | +0,74 % | $10,90 | $10,99 | $10,88 | 436,50K |
| 2026-09-18 | $10,87 | -0,73 % | $10,92 | $10,93 | $10,75 | 574,50K |
| 2026-09-17 | $10,95 | +1,48 % | $10,85 | $11,04 | $10,85 | 367,40K |
| 2026-09-16 | $10,79 | +0,56 % | $10,79 | $10,90 | $10,77 | 542,90K |
| 2026-09-15 | $10,73 | -0,19 % | $10,78 | $10,81 | $10,69 | 390,30K |
| 2026-09-14 | $10,75 | +0,47 % | $10,65 | $10,79 | $10,61 | 639,90K |
| 2026-09-11 | $10,70 | +0,56 % | $10,77 | $10,77 | $10,63 | 333,40K |
| 2026-09-10 | $10,64 | -1,02 % | $10,75 | $10,82 | $10,53 | 425,30K |
| 2026-09-09 | $10,75 | -0,56 % | $10,81 | $10,87 | $10,54 | 820,30K |
| 2026-09-08 | $10,81 | +1,50 % | $10,61 | $10,93 | $10,61 | 853,10K |
| 2026-09-04 | $10,65 | +1,14 % | $10,51 | $10,71 | $10,50 | 522,30K |
| 2026-09-03 | $10,53 | +0,77 % | $10,57 | $10,63 | $10,45 | 654,00K |
| 2026-09-02 | $10,45 | -0,95 % | $10,60 | $10,65 | $10,43 | 988,00K |
| 2026-09-01 | $10,55 | +2,53 % | $10,25 | $10,57 | $10,25 | 823,30K |
| 2026-08-31 | $10,29 | +0,39 % | $10,15 | $10,33 | $10,13 | 933,20K |
| 2026-08-28 | $10,25 | 0,00 % | $10,28 | $10,45 | $10,22 | 489,70K |
| 2026-08-27 | $10,25 | -1,06 % | $10,27 | $10,41 | $10,20 | 599,90K |
| 2026-08-26 | $10,36 | +0,88 % | $10,27 | $10,47 | $10,23 | 833,90K |
| 2026-08-25 | $10,27 | -0,87 % | $10,38 | $10,38 | $10,15 | 385,40K |
| 2026-08-24 | $10,36 | +1,97 % | $10,21 | $10,44 | $10,21 | 533,60K |
| 2026-08-21 | $10,16 | +0,40 % | $10,16 | $10,23 | $10,06 | 460,20K |
| 2026-08-20 | $10,12 | +1,10 % | $9,99 | $10,19 | $9,97 | 455,10K |
| 2026-08-19 | $10,01 | +0,70 % | $10,01 | $10,03 | $9,94 | 436,80K |
| 2026-08-18 | $9,94 | +1,64 % | $9,80 | $10,01 | $9,79 | 482,40K |
| 2026-08-17 | $9,78 | -1,41 % | $9,88 | $9,89 | $9,76 | 336,00K |
| 2026-08-14 | $9,92 | +1,74 % | $9,76 | $9,98 | $9,76 | 450,00K |
| 2026-08-13 | $9,75 | +0,21 % | $9,83 | $9,90 | $9,74 | 290,40K |
| 2026-08-12 | $9,73 | -0,10 % | $9,74 | $9,78 | $9,69 | 312,30K |
| 2026-08-11 | $9,74 | +0,21 % | $9,75 | $9,84 | $9,71 | 340,70K |
| 2026-08-10 | $9,72 | -1,82 % | $9,85 | $9,85 | $9,54 | 543,60K |
| 2026-08-07 | $9,90 | -0,40 % | $10,02 | $10,02 | $9,89 | 577,90K |
| 2026-08-06 | $9,94 | +0,61 % | $9,99 | $10,04 | $9,89 | 597,20K |
| 2026-08-05 | $9,88 | +1,33 % | $9,75 | $9,89 | $9,66 | 491,20K |
| 2026-08-04 | $9,75 | +1,88 % | $9,53 | $9,78 | $9,49 | 495,30K |
| 2026-08-03 | $9,57 | +2,35 % | $9,45 | $9,59 | $9,43 | 550,00K |
| 2026-07-31 | $9,35 | -0,74 % | $9,45 | $9,56 | $9,28 | 526,30K |
| 2026-07-30 | $9,42 | -1,05 % | $9,47 | $9,59 | $9,21 | 610,40K |
| 2026-07-29 | $9,52 | -0,31 % | $9,60 | $9,62 | $9,48 | 397,00K |
| 2026-07-28 | $9,55 | -0,73 % | $9,65 | $9,73 | $9,55 | 312,50K |
| 2026-07-27 | $9,62 | +0,21 % | $9,65 | $9,68 | $9,58 | 323,00K |
| 2026-07-24 | $9,60 | +0,42 % | $9,57 | $9,66 | $9,57 | 281,70K |
| 2026-07-23 | $9,56 | -1,24 % | $9,62 | $9,64 | $9,52 | 295,90K |
| 2026-07-22 | $9,68 | -0,31 % | $9,75 | $9,77 | $9,63 | 243,80K |
| 2026-07-21 | $9,71 | +0,83 % | $9,64 | $9,71 | $9,59 | 320,50K |
| 2026-07-20 | $9,63 | -0,82 % | $9,78 | $9,78 | $9,57 | 382,60K |
| 2026-07-17 | $9,71 | -1,22 % | $9,82 | $9,92 | $9,65 | 417,30K |
| 2026-07-16 | $9,83 | +2,61 % | $9,58 | $9,86 | $9,58 | 445,80K |
| 2026-07-15 | $9,58 | -0,83 % | $9,67 | $9,81 | $9,56 | 402,60K |
| 2026-07-14 | $9,66 | +0,62 % | $9,61 | $9,71 | $9,56 | 296,10K |
| 2026-07-13 | $9,60 | 0,00 % | $9,61 | $9,67 | $9,52 | 418,40K |
| 2026-07-10 | $9,60 | +1,27 % | $9,49 | $9,62 | $9,47 | 454,40K |
| 2026-07-09 | $9,48 | -1,15 % | $9,60 | $9,60 | $9,47 | 455,40K |
| 2026-07-08 | $9,59 | +0,10 % | $9,57 | $9,60 | $9,50 | 439,90K |
| 2026-07-07 | $9,58 | +0,63 % | $9,57 | $9,71 | $9,52 | 482,50K |
| 2026-07-06 | $9,52 | -1,96 % | $9,65 | $9,67 | $9,52 | 464,50K |
| 2026-07-02 | $9,71 | +0,52 % | $9,76 | $9,79 | $9,65 | 309,50K |
| 2026-07-01 | $9,66 | -0,21 % | $9,58 | $9,72 | $9,58 | 342,10K |
| 2026-06-30 | $9,68 | -0,92 % | $9,75 | $9,80 | $9,59 | 643,40K |
| 2026-06-29 | $9,77 | -1,41 % | $9,87 | $9,90 | $9,77 | 651,00K |
| 2026-06-26 | $9,91 | +3,23 % | $9,64 | $9,92 | $9,64 | 1,27M |
| 2026-06-25 | $9,60 | -1,23 % | $9,77 | $9,80 | $9,59 | 470,80K |
| 2026-06-24 | $9,72 | -1,12 % | $9,80 | $9,90 | $9,72 | 507,70K |
| 2026-06-23 | $9,83 | +1,34 % | $9,72 | $9,86 | $9,71 | 364,40K |
| 2026-06-22 | $9,70 | -0,61 % | $9,75 | $9,77 | $9,69 | 346,60K |
| 2026-06-18 | $9,76 | +0,72 % | $9,70 | $9,79 | $9,66 | 417,00K |
| 2026-06-17 | $9,69 | -1,12 % | $9,79 | $9,82 | $9,61 | 507,30K |
| 2026-06-16 | $9,80 | +0,41 % | $9,80 | $9,93 | $9,66 | 492,00K |
| 2026-06-15 | $9,76 | -2,20 % | $10,10 | $10,10 | $9,75 | 518,00K |
| 2026-06-12 | $9,98 | +0,91 % | $9,95 | $10,04 | $9,94 | 358,60K |
| 2026-06-11 | $9,89 | -0,20 % | $9,94 | $10,00 | $9,86 | 407,60K |
| 2026-06-10 | $9,91 | -3,51 % | $10,21 | $10,26 | $9,89 | 605,10K |
| 2026-06-09 | $10,27 | +1,38 % | $10,20 | $10,42 | $10,17 | 368,30K |
| 2026-06-08 | $10,13 | -1,94 % | $10,42 | $10,49 | $10,13 | 379,60K |
| 2026-06-05 | $10,33 | +0,49 % | $10,25 | $10,48 | $10,25 | 364,30K |
| 2026-06-04 | $10,28 | -0,29 % | $10,31 | $10,42 | $10,21 | 348,90K |
| 2026-06-03 | $10,31 | -0,67 % | $10,34 | $10,39 | $10,27 | 364,80K |
| 2026-06-02 | $10,38 | +0,78 % | $10,29 | $10,43 | $10,28 | 303,10K |
| 2026-06-01 | $10,30 | +0,29 % | $10,22 | $10,34 | $10,22 | 396,10K |
| 2026-05-29 | $10,27 | -1,34 % | $10,40 | $10,41 | $10,27 | 397,30K |
| 2026-05-28 | $10,41 | -0,38 % | $10,41 | $10,50 | $10,41 | 330,50K |
| 2026-05-27 | $10,45 | +0,10 % | $10,47 | $10,56 | $10,45 | 276,40K |
| 2026-05-26 | $10,44 | +0,10 % | $10,45 | $10,61 | $10,42 | 368,60K |