Farmland Partners Inc FPI
NYSE · Amerika Birleşik Devletleri · Finans
$11,49+0,23 (+%2,04)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,49 | +%1,23 | $11,29 | $11,53 | $11,16 | 1,23M |
| 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 |