Frankfurt - Delayed Quote EUR

Farmland Partners Inc. (0FA.F)

10.16
+0.14
+(1.40%)
At close: June 9 at 7:50:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20259.8010.169.8010.1610.1610
Jun 6, 20259.7610.029.7610.0210.02-
Jun 5, 20259.7010.219.709.959.9510
Jun 4, 20259.809.979.809.979.97-
Jun 3, 20259.699.989.699.989.98-
Jun 2, 20259.6010.109.609.859.8510
May 30, 20259.609.909.609.909.90-
May 29, 20259.899.899.889.889.88-
May 28, 20259.569.769.569.769.76-
May 27, 20259.239.739.239.739.73-
May 26, 20259.209.209.209.209.20-
May 23, 20259.249.399.249.399.39-
May 22, 20259.069.469.069.469.46-
May 21, 20259.109.139.109.139.13-
May 20, 20259.209.369.209.369.36-
May 19, 20259.079.249.079.249.24-
May 16, 20259.069.359.069.359.35-
May 15, 20258.959.278.959.279.27-
May 14, 20259.609.609.119.119.115
May 13, 20258.899.248.899.249.24-
May 12, 20258.829.108.829.109.10-
May 9, 20258.618.978.618.878.874
May 8, 20258.628.788.628.788.78-
May 7, 20258.748.768.748.768.76-
May 6, 20258.908.908.888.888.88-
May 5, 20258.829.118.829.119.11-
May 2, 20259.189.189.139.139.1310
Apr 30, 20258.538.748.538.748.74-
Apr 29, 20258.618.738.618.738.73-
Apr 28, 20258.538.738.538.738.73-
Apr 25, 20258.398.738.398.738.73-
Apr 24, 20258.398.528.398.528.52-
Apr 23, 20258.528.648.528.648.64-
Apr 22, 20258.408.568.408.568.56-
Apr 17, 20258.618.698.618.698.69-
Apr 16, 20258.508.688.508.688.68-
Apr 15, 20258.648.858.648.858.85-
Apr 14, 20258.908.908.768.768.76250
Apr 11, 20258.488.728.488.728.722,000
Apr 10, 20259.059.058.628.628.62-
Apr 9, 20258.489.238.489.239.23-
Apr 8, 20259.159.158.818.818.81-
Apr 7, 20259.009.239.009.239.23-
Apr 4, 20259.499.609.499.609.60-
Apr 3, 20259.559.819.559.819.81-
Apr 2, 20259.9910.089.9910.0810.08-
Apr 1, 2025 0.052518 Dividend
Apr 1, 20259.9510.569.9510.1910.195
Mar 31, 20259.9610.259.9610.2510.19-
Mar 28, 202510.5810.589.999.999.9350
Mar 27, 20259.9710.239.9710.2310.17-
Mar 26, 20259.9210.189.9210.1810.12-
Mar 25, 20259.9310.149.9310.1410.08-
Mar 24, 20259.849.849.849.849.78-
Mar 21, 20259.8310.259.8310.039.972,000
Mar 20, 20259.8010.089.8010.0810.02-
Mar 19, 20259.7810.309.789.989.92900
Mar 18, 20259.8010.169.809.999.932,000
Mar 17, 20259.689.689.689.689.62-
Mar 14, 20259.619.939.619.939.87-
Mar 13, 20259.729.789.729.789.72-
Mar 12, 20259.699.949.699.949.88-
Mar 11, 20259.879.889.879.889.82-
Mar 10, 20259.949.949.869.869.81-
Mar 7, 202510.5710.5710.1910.1910.1310
Mar 6, 202510.1710.2110.1710.2110.15-
Mar 5, 202510.5910.5910.4310.4310.37-
Mar 4, 202510.6910.6910.4610.4610.40-
Mar 3, 202510.9511.0710.9511.0711.01-
Feb 28, 202510.8611.1910.8611.1911.12-
Feb 27, 202510.6711.0410.6711.0410.98-
Feb 26, 202510.8410.9210.8410.9210.86-
Feb 25, 202511.0311.0311.0211.0210.96-
Feb 24, 202511.5311.5511.1911.1911.12-
Feb 21, 202511.5711.5711.5711.5711.50-
Feb 20, 202510.6510.6510.6510.6510.59-
Feb 19, 202510.9111.1210.9111.1211.05-
Feb 18, 202511.1411.1511.1411.1511.08-
Feb 17, 202510.9410.9610.9410.9610.90-
Feb 14, 202510.9911.8210.9911.1811.112,980
Feb 13, 202510.9511.2110.9511.2111.14-
Feb 12, 202510.9810.9810.9810.9810.92-
Feb 11, 202511.1311.2611.1311.2611.19-
Feb 10, 202511.1311.1311.1311.1311.06-
Feb 7, 202511.0411.3111.0411.3111.24-
Feb 6, 202511.0411.0411.0411.0410.98-
Feb 5, 202511.4711.4711.2511.2511.186
Feb 4, 202510.8811.1310.8811.1311.06-
Feb 3, 202510.9511.1410.9511.1411.07-
Jan 31, 202510.9511.1310.9511.1311.06-
Jan 30, 202510.8710.8710.8710.8710.81-
Jan 29, 202510.8511.0810.8511.0811.02-
Jan 28, 202510.8611.1010.8611.1011.04-
Jan 27, 202510.5710.5710.5710.5710.51-
Jan 24, 202510.5610.8610.5610.8610.80-
Jan 23, 202510.6610.8510.6610.8510.79-
Jan 22, 202510.9910.9910.9010.9010.84-
Jan 21, 202510.9311.1810.9311.1811.11-
Jan 20, 202511.0311.0311.0311.0310.97-
Jan 17, 202511.1711.3311.1711.3311.26-
Jan 16, 202511.2211.3611.2211.3611.29-
Jan 15, 202510.8711.3110.8711.3111.24-
Jan 14, 202510.8011.0910.8011.0911.03-
Jan 13, 202510.8110.8110.8110.8110.75-
Jan 10, 202511.0911.0911.0311.0310.97-
Jan 9, 202511.0711.0811.0711.0811.02-
Jan 8, 202510.9411.3110.9411.3111.24-
Jan 7, 202510.7411.1210.7411.1211.05-
Jan 6, 202511.1511.1511.1511.1511.08-
Jan 3, 202511.1211.6511.1211.6511.581
Jan 2, 2025 0.052518 Dividend
Jan 2, 202510.9911.3810.9911.3811.31-
Dec 30, 202410.6410.6410.6410.6410.52-
Dec 27, 202410.8611.0010.8611.0010.87-
Dec 23, 2024 1.006595 Dividend
Dec 23, 202410.7010.7010.6710.6710.55-
Dec 20, 202411.2711.6811.2711.6810.41-
Dec 19, 202411.3811.6811.3811.6810.41-
Dec 18, 202411.7111.7111.5611.5610.30-
Dec 17, 202411.3011.8811.3011.8810.59-
Dec 16, 202411.6911.6911.6911.6910.42-
Dec 13, 202411.3311.9711.3311.9310.631
Dec 12, 202411.3011.5911.3011.5910.33-
Dec 11, 202411.4111.5811.4111.5810.32-
Dec 10, 202411.2211.6111.2211.6110.35-
Dec 9, 202411.2311.3711.2311.3710.13-
Dec 6, 202411.3111.3111.3111.3110.08-
Dec 5, 202411.3211.5411.3211.5410.28-
Dec 4, 202412.2512.2511.5411.5410.281
Dec 3, 202411.6511.7511.6511.7510.47-
Dec 2, 202411.6311.8311.6311.8210.53-
Nov 29, 202411.6811.9211.6811.9210.62-
Nov 28, 202411.6811.6811.6811.6810.41-
Nov 27, 202411.6911.9311.6911.9310.63-
Nov 26, 202411.8212.0111.8212.0110.70-
Nov 25, 202411.7311.7311.7311.7310.45-
Nov 22, 202411.4411.9411.4411.9410.64-
Nov 21, 202411.4311.7311.4311.7310.45-
Nov 20, 202411.4811.7411.4811.7410.46-
Nov 19, 202411.2711.5911.2711.5910.33-
Nov 18, 202411.1911.1911.1911.199.97-
Nov 15, 202411.0411.4911.0411.4910.24-
Nov 14, 202411.2011.3611.2011.3610.12-
Nov 13, 202411.1111.4711.1111.4710.22-
Nov 12, 202411.2311.3811.2311.3810.14-
Nov 11, 202411.1911.1911.1911.199.97-
Nov 8, 202410.9611.3510.9611.3510.12-
Nov 7, 202411.2011.2011.1811.189.96-
Nov 6, 202411.6211.6211.6211.6210.36-
Nov 5, 202410.5710.5710.5710.579.42-
Nov 4, 202410.3110.8310.3110.839.65-
Nov 1, 202410.4610.4610.3910.399.26-
Oct 31, 202410.2310.6610.2310.669.50-
Oct 30, 20249.8510.069.8510.068.97-
Oct 29, 20249.9410.069.9410.068.97-
Oct 28, 20249.9010.149.9010.149.04-
Oct 25, 202410.0310.0310.0310.038.94-
Oct 24, 202410.0410.5010.0410.259.131,000
Oct 23, 202410.0410.2710.0410.279.15-
Oct 22, 20249.9410.269.9410.269.14-
Oct 21, 20249.8610.219.8610.219.10-
Oct 18, 20249.739.739.739.738.68-
Oct 17, 20249.789.939.789.938.85-
Oct 16, 20249.6510.009.6510.008.91-
Oct 15, 20249.639.869.639.868.79-
Oct 14, 20249.489.749.489.748.68-
Oct 11, 20249.399.399.399.398.37-
Oct 10, 20249.409.609.409.608.56-
Oct 9, 20249.389.609.389.608.55-
Oct 8, 20249.389.559.389.558.51-
Oct 7, 20249.479.629.479.628.57-
Oct 4, 20249.479.479.479.478.44-
Oct 3, 20249.349.659.349.658.60-
Oct 2, 20248.989.268.989.268.25-
Oct 1, 2024 0.052518 Dividend
Oct 1, 20249.039.039.039.038.05-
Sep 30, 20249.079.079.079.078.03-
Sep 27, 20249.059.249.059.248.18-
Sep 26, 20249.059.259.059.258.19-
Sep 25, 20249.039.249.039.248.18-
Sep 24, 20249.169.289.169.288.22-
Sep 23, 20249.129.129.129.128.07-
Sep 20, 20249.159.379.159.378.30-
Sep 19, 20249.099.099.099.098.04-
Sep 18, 20249.269.269.269.268.20-
Sep 17, 20249.169.439.169.438.35-
Sep 16, 20249.399.399.359.358.28-
Sep 13, 20249.119.609.119.608.50-
Sep 12, 20248.948.948.948.947.92-
Sep 11, 20248.909.118.909.118.07-
Sep 10, 20248.889.138.889.138.08-
Sep 9, 20248.918.918.918.917.89-
Sep 6, 20248.829.038.829.037.99-
Sep 5, 20248.849.038.849.037.99-
Sep 4, 20248.909.348.909.007.975
Sep 3, 20248.959.108.959.108.06-
Sep 2, 20248.948.948.948.947.92-
Aug 30, 20248.879.148.879.148.09-
Aug 29, 20248.789.028.789.027.99-
Aug 28, 20248.788.988.788.987.95-
Aug 27, 20248.868.988.868.987.95-
Aug 26, 20248.818.818.818.817.80-
Aug 23, 20248.708.998.708.997.96-
Aug 22, 20248.698.918.698.917.89-
Aug 21, 20248.658.888.658.887.86-
Aug 20, 20248.808.838.808.837.82-
Aug 19, 20248.758.958.758.957.92-
Aug 16, 20249.019.018.958.957.92-
Aug 15, 20248.958.958.958.957.93-
Aug 14, 20248.959.068.959.068.02-
Aug 13, 20249.069.069.069.068.02-
Aug 12, 20249.129.189.129.188.13-
Aug 9, 20249.099.279.099.278.20-
Aug 8, 20248.988.988.988.987.95-
Aug 7, 20248.909.198.909.198.14-
Aug 6, 20248.909.068.909.068.02-
Aug 5, 20249.039.039.039.038.00-
Aug 2, 20249.159.159.159.158.10-
Aug 1, 20249.539.539.419.418.34-
Jul 31, 20249.389.749.389.748.62-
Jul 30, 20249.209.549.209.548.45-
Jul 29, 20249.369.429.369.428.34-
Jul 26, 20249.479.479.479.478.38-
Jul 25, 202410.0310.039.739.738.62-
Jul 24, 202410.1510.3510.1510.359.16-
Jul 23, 202410.3410.5510.3410.559.34-
Jul 22, 202410.2110.2110.2110.219.04-
Jul 19, 202410.3010.3010.3010.309.12-
Jul 18, 202410.4310.5810.4310.589.37-
Jul 17, 202410.5110.6410.5110.649.42-
Jul 16, 202410.3910.6310.3910.639.41-
Jul 15, 202410.2610.2610.2610.269.08-
Jul 12, 202410.3710.4710.3710.479.27-
Jul 11, 202410.0610.6010.0610.609.38-
Jul 10, 202410.0310.2710.0310.279.09-
Jul 9, 202410.0810.2310.0810.239.06-
Jul 8, 202410.0010.0010.0010.008.85-
Jul 5, 202410.1410.1910.1410.199.02-
Jul 4, 202410.1310.1410.1310.148.98-
Jul 3, 202410.0910.3310.0910.339.15-
Jul 2, 202410.1510.3310.1510.339.15-
Jul 1, 2024 0.052518 Dividend
Jul 1, 202410.3610.3610.3610.369.17-
Jun 28, 202410.3510.5610.3510.569.30-
Jun 27, 202410.3610.5610.3610.569.30-
Jun 26, 202410.5310.6010.5310.609.33-
Jun 25, 202410.5610.7210.5610.729.44-
Jun 24, 202410.4810.7710.4810.779.48-
Jun 21, 202410.5810.5810.5810.589.31-
Jun 20, 202410.5510.7810.5510.789.49-
Jun 19, 202410.5610.7810.5610.789.49-
Jun 18, 202410.5910.7710.5910.779.48-
Jun 17, 202410.3310.7910.3310.799.50200
Jun 14, 202410.3910.5610.3910.569.30-
Jun 13, 202410.1310.6110.1310.619.34-
Jun 12, 20249.7710.029.7710.028.82-
Jun 11, 20249.749.979.749.978.77-
Jun 10, 20249.729.729.729.728.56-