Italia markets close in 39 minutes

Farmland Partners Inc. (FPI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,02-0,16 (-1,39%)
In data: 10:50AM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202411,1511,1511,0111,0211,0244.344
07 mag 202411,0511,1910,9811,1811,18298.200
06 mag 202411,2911,2910,8810,9610,96344.400
03 mag 202411,2411,2911,0611,2111,21404.000
02 mag 202411,1811,2311,0811,1211,12383.300
01 mag 202410,8411,2710,7511,1311,13469.700
30 apr 202410,7610,8110,7210,7610,76268.100
29 apr 202410,8410,9110,7610,7910,79288.700
26 apr 202410,7910,8910,7710,8410,84249.200
25 apr 202410,8110,8510,7010,7610,76348.900
24 apr 202410,8110,9210,7710,9010,90219.200
23 apr 202410,8210,9210,7810,8510,85191.700
22 apr 202410,7610,8110,6310,8110,81242.900
19 apr 202410,5610,7610,5310,7510,75360.300
18 apr 202410,4510,5910,3810,5810,58292.700
17 apr 202410,4410,4810,3110,4110,41225.300
16 apr 202410,3510,5210,3010,4110,41342.600
15 apr 202410,4710,5910,3510,4010,40349.000
12 apr 202410,4710,5110,4010,5010,50370.200
11 apr 202410,4510,5110,3610,4710,47240.700
10 apr 202410,7810,7810,3510,4010,40383.400
09 apr 202410,7010,9210,6910,9110,91247.800
08 apr 202410,7010,7710,6710,7010,70185.200
05 apr 202410,6810,7710,6210,6810,68200.900
04 apr 202410,8910,9410,6510,7010,70534.500
03 apr 202410,7210,7910,6910,7910,79202.800
02 apr 202410,7910,8010,6910,7710,77281.300
01 apr 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 gen 202411,4011,5511,2111,2211,16403.200
30 gen 202411,4011,4611,2811,4111,35315.500
29 gen 202411,4211,4911,3211,3911,33335.100
26 gen 202411,5611,6411,4111,4211,36262.400
25 gen 202411,8011,8111,5111,5411,48297.000
24 gen 202411,8211,8411,6611,6611,60240.200
23 gen 202411,7811,8211,6811,7111,65296.200
22 gen 202411,4911,7111,4911,6611,60378.600
19 gen 202411,3311,4611,2211,4511,39292.700
18 gen 202411,2211,3111,1011,2711,21304.300
17 gen 202411,1111,2311,0511,2311,17372.800
16 gen 202411,3011,3511,2011,2511,19382.700
12 gen 202411,5111,5711,3211,3511,29295.000
11 gen 202411,2611,4111,2011,3511,29358.800
10 gen 202411,3311,4511,2711,3211,26457.400
09 gen 202411,6711,7011,3311,3311,27461.000
08 gen 202411,8611,9511,7811,8511,79344.200
05 gen 202411,9712,0311,8511,8811,81280.800
04 gen 202412,1212,1712,0012,0011,93387.700
03 gen 202412,2412,3312,0912,0912,02331.400
02 gen 202412,4412,5312,2012,2812,21406.600
29 dic 202312,8312,8312,4612,4812,41363.600
29 dic 20230.06 Dividendo
28 dic 202312,7712,9812,6912,9412,81299.300
28 dic 20230.21 Dividendo
27 dic 202312,9613,0412,9212,9912,65368.600
26 dic 202312,8413,0212,7813,0012,66425.700
22 dic 202312,6812,8812,6412,7612,43329.000
21 dic 202312,7612,8312,5512,6012,27516.900
20 dic 202312,8913,0812,6812,6812,35437.000
19 dic 202312,7312,9612,7212,9212,58312.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...