Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Farmland Partners Inc. Common Stock (NY:FPI)

10.40 -0.02 (-0.19%)

Official Closing Price Updated: 7:00 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	10.42	10.53	10.37	10.40	415,893	-0.02(-0.19%)
Dec 17, 2025	10.22	10.48	10.22	10.42	749,578	+0.18(+1.76%)
Dec 16, 2025	10.10	10.27	10.10	10.24	575,262	+0.17(+1.69%)
Dec 15, 2025	10.15	10.25	10.06	10.07	684,248	-0.02(-0.20%)
Dec 12, 2025	10.02	10.11	9.950	10.09	478,969	+0.10(+1.00%)
Dec 11, 2025	10.00	10.01	9.950	9.990	434,000	+0.01(+0.10%)
Dec 10, 2025	10.02	10.05	9.965	9.980	455,297	-0.02(-0.20%)
Dec 09, 2025	10.05	10.12	9.990	10.00	573,075	+0.00(+0.00%)
Dec 08, 2025	10.00	10.05	9.970	10.00	566,835	+0.05(+0.50%)
Dec 05, 2025	9.960	10.08	9.945	9.950	361,786	+0.00(+0.00%)
Dec 04, 2025	10.05	10.05	9.925	9.950	349,119	-0.05(-0.50%)
Dec 03, 2025	9.860	10.00	9.830	10.00	495,421	+0.17(+1.73%)
Dec 02, 2025	9.730	9.910	9.650	9.830	576,808	+0.11(+1.13%)
Dec 01, 2025	9.770	9.800	9.655	9.720	520,769	-0.12(-1.22%)
Nov 28, 2025	9.780	9.840	9.670	9.840	578,210	+0.07(+0.72%)
Nov 26, 2025	9.610	9.840	9.610	9.770	676,048	+0.11(+1.14%)
Nov 25, 2025	9.630	9.745	9.610	9.660	734,556	+0.08(+0.84%)
Nov 24, 2025	9.570	9.630	9.520	9.580	1,738,631	-0.01(-0.10%)
Nov 21, 2025	9.480	9.675	9.465	9.590	420,068	+0.14(+1.48%)
Nov 20, 2025	9.500	9.520	9.420	9.450	428,566	+0.05(+0.53%)
Nov 19, 2025	9.450	9.480	9.365	9.400	363,535	-0.10(-1.05%)
Nov 18, 2025	9.590	9.590	9.400	9.500	505,361	-0.06(-0.63%)
Nov 17, 2025	9.720	9.730	9.535	9.560	342,653	-0.14(-1.44%)
Nov 14, 2025	9.750	9.794	9.605	9.700	418,459	-0.08(-0.82%)
Nov 13, 2025	9.750	9.870	9.700	9.780	614,525	+0.01(+0.10%)
Nov 12, 2025	9.750	9.829	9.670	9.770	435,625	+0.02(+0.21%)
Nov 11, 2025	9.790	9.875	9.735	9.750	428,808	+0.01(+0.10%)
Nov 10, 2025	9.750	9.790	9.630	9.740	489,371	+0.04(+0.41%)
Nov 07, 2025	9.730	9.780	9.630	9.700	546,607	-0.03(-0.31%)
Nov 06, 2025	9.850	9.960	9.730	9.730	550,408	-0.18(-1.82%)
Nov 05, 2025	9.940	9.975	9.850	9.910	554,582	+0.02(+0.20%)
Nov 04, 2025	10.07	10.09	9.780	9.890	824,138	-0.23(-2.27%)
Nov 03, 2025	10.00	10.13	9.890	10.12	771,956	+0.09(+0.90%)
Oct 31, 2025	10.27	10.27	9.900	10.03	572,720	-0.28(-2.72%)
Oct 30, 2025	10.20	10.55	10.16	10.31	769,581	+0.21(+2.08%)
Oct 29, 2025	10.25	10.27	10.01	10.10	443,717	-0.19(-1.85%)
Oct 28, 2025	10.20	10.29	10.15	10.29	300,382	+0.03(+0.29%)
Oct 27, 2025	10.25	10.35	10.23	10.26	277,617	+0.03(+0.29%)
Oct 24, 2025	10.28	10.31	10.20	10.23	281,267	-0.06(-0.58%)
Oct 23, 2025	10.27	10.30	10.14	10.29	301,128	+0.09(+0.88%)
Oct 22, 2025	10.23	10.28	10.11	10.20	353,462	-0.02(-0.20%)
Oct 21, 2025	10.33	10.36	10.17	10.22	267,849	-0.09(-0.87%)
Oct 20, 2025	10.26	10.36	10.22	10.31	336,256	+0.10(+0.98%)
Oct 17, 2025	10.25	10.37	10.21	10.21	405,198	-0.16(-1.54%)
Oct 16, 2025	10.30	10.66	10.30	10.37	614,494	+0.12(+1.17%)
Oct 15, 2025	10.25	10.45	10.25	10.25	391,200	+0.01(+0.10%)
Oct 14, 2025	10.25	10.34	10.19	10.24	300,223	-0.02(-0.19%)
Oct 13, 2025	10.21	10.28	10.13	10.26	300,078	+0.06(+0.59%)
Oct 10, 2025	10.49	10.54	10.20	10.20	475,581	-0.29(-2.76%)
Oct 09, 2025	10.47	10.51	10.41	10.49	221,426	+0.01(+0.10%)
Oct 08, 2025	10.48	10.52	10.41	10.48	346,724	+0.01(+0.10%)
Oct 07, 2025	10.50	10.57	10.44	10.47	295,852	-0.07(-0.66%)
Oct 06, 2025	10.70	10.70	10.53	10.54	415,723	-0.16(-1.50%)
Oct 03, 2025	10.78	10.85	10.65	10.70	267,048	-0.03(-0.28%)
Oct 02, 2025	10.79	10.80	10.55	10.73	442,354	-0.09(-0.83%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Farmland Partners Inc. Common Stock (NY:FPI)

Historical Prices