Frankfurt - Delayed Quote EUR

Farmland Partners Inc. (0FA.F)

Compare
11.18
+0.15
+(1.36%)
At close: January 21 at 9:49:58 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202510.9311.1810.9311.1811.18-
Jan 20, 202511.0311.0311.0311.0311.03-
Jan 17, 202511.1711.3311.1711.3311.33-
Jan 16, 202511.2211.3611.2211.3611.36-
Jan 15, 202510.8711.3110.8711.3111.31-
Jan 14, 202510.8011.0910.8011.0911.09-
Jan 13, 202510.8110.8110.8110.8110.81-
Jan 10, 202511.0911.0911.0311.0311.03-
Jan 9, 202511.0711.0811.0711.0811.08-
Jan 8, 202510.9411.3110.9411.3111.31-
Jan 7, 202510.7411.1210.7411.1211.12-
Jan 6, 202511.1511.1511.1511.1511.15-
Jan 3, 202511.1211.6511.1211.6511.651
Jan 2, 2025 0.06 Dividend
Jan 2, 202510.9911.3810.9911.3811.38-
Dec 30, 202410.6410.6410.6410.6410.58-
Dec 27, 202410.8611.0010.8611.0010.94-
Dec 23, 2024 1.15 Dividend
Dec 23, 202410.7010.7010.6710.6710.61-
Dec 20, 202411.2711.6811.2711.6810.47-
Dec 19, 202411.3811.6811.3811.6810.47-
Dec 18, 202411.7111.7111.5611.5610.36-
Dec 17, 202411.3011.8811.3011.8810.65-
Dec 16, 202411.6911.6911.6911.6910.48-
Dec 13, 202411.3311.9711.3311.9310.691
Dec 12, 202411.3011.5911.3011.5910.39-
Dec 11, 202411.4111.5811.4111.5810.38-
Dec 10, 202411.2211.6111.2211.6110.41-
Dec 9, 202411.2311.3711.2311.3710.19-
Dec 6, 202411.3111.3111.3111.3110.14-
Dec 5, 202411.3211.5411.3211.5410.35-
Dec 4, 202412.2512.2511.5411.5410.351
Dec 3, 202411.6511.7511.6511.7510.53-
Dec 2, 202411.6311.8311.6311.8210.60-
Nov 29, 202411.6811.9211.6811.9210.69-
Nov 28, 202411.6811.6811.6811.6810.47-
Nov 27, 202411.6911.9311.6911.9310.69-
Nov 26, 202411.8212.0111.8212.0110.77-
Nov 25, 202411.7311.7311.7311.7310.52-
Nov 22, 202411.4411.9411.4411.9410.70-
Nov 21, 202411.4311.7311.4311.7310.52-
Nov 20, 202411.4811.7411.4811.7410.52-
Nov 19, 202411.2711.5911.2711.5910.39-
Nov 18, 202411.1911.1911.1911.1910.03-
Nov 15, 202411.0411.4911.0411.4910.30-
Nov 14, 202411.2011.3611.2011.3610.18-
Nov 13, 202411.1111.4711.1111.4710.28-
Nov 12, 202411.2311.3811.2311.3810.20-
Nov 11, 202411.1911.1911.1911.1910.03-
Nov 8, 202410.9611.3510.9611.3510.17-
Nov 7, 202411.2011.2011.1811.1810.02-
Nov 6, 202411.6211.6211.6211.6210.42-
Nov 5, 202410.5710.5710.5710.579.48-
Nov 4, 202410.3110.8310.3110.839.71-
Nov 1, 202410.4610.4610.3910.399.31-
Oct 31, 202410.2310.6610.2310.669.56-
Oct 30, 20249.8510.069.8510.069.02-
Oct 29, 20249.9410.069.9410.069.02-
Oct 28, 20249.9010.149.9010.149.09-
Oct 25, 202410.0310.0310.0310.038.99-
Oct 24, 202410.0410.5010.0410.259.191,000
Oct 23, 202410.0410.2710.0410.279.21-
Oct 22, 20249.9410.269.9410.269.20-
Oct 21, 20249.8610.219.8610.219.15-
Oct 18, 20249.739.739.739.738.73-
Oct 17, 20249.789.939.789.938.90-
Oct 16, 20249.6510.009.6510.008.96-
Oct 15, 20249.639.869.639.868.84-
Oct 14, 20249.489.749.489.748.73-
Oct 11, 20249.399.399.399.398.42-
Oct 10, 20249.409.609.409.608.61-
Oct 9, 20249.389.609.389.608.60-
Oct 8, 20249.389.559.389.558.56-
Oct 7, 20249.479.629.479.628.62-
Oct 4, 20249.479.479.479.478.48-
Oct 3, 20249.349.659.349.658.66-
Oct 2, 20248.989.268.989.268.30-
Oct 1, 2024 0.06 Dividend
Oct 1, 20249.039.039.039.038.10-
Sep 30, 20249.079.079.079.078.08-
Sep 27, 20249.059.249.059.248.23-
Sep 26, 20249.059.259.059.258.24-
Sep 25, 20249.039.249.039.248.23-
Sep 24, 20249.169.289.169.288.26-
Sep 23, 20249.129.129.129.128.12-
Sep 20, 20249.159.379.159.378.34-
Sep 19, 20249.099.099.099.098.09-
Sep 18, 20249.269.269.269.268.25-
Sep 17, 20249.169.439.169.438.40-
Sep 16, 20249.399.399.359.358.33-
Sep 13, 20249.119.609.119.608.55-
Sep 12, 20248.948.948.948.947.97-
Sep 11, 20248.909.118.909.118.12-
Sep 10, 20248.889.138.889.138.13-
Sep 9, 20248.918.918.918.917.93-
Sep 6, 20248.829.038.829.038.04-
Sep 5, 20248.849.038.849.038.04-
Sep 4, 20248.909.348.909.008.015
Sep 3, 20248.959.108.959.108.11-
Sep 2, 20248.948.948.948.947.97-
Aug 30, 20248.879.148.879.148.13-
Aug 29, 20248.789.028.789.028.03-
Aug 28, 20248.788.988.788.988.00-
Aug 27, 20248.868.988.868.988.00-
Aug 26, 20248.818.818.818.817.85-
Aug 23, 20248.708.998.708.998.01-
Aug 22, 20248.698.918.698.917.94-
Aug 21, 20248.658.888.658.887.91-
Aug 20, 20248.808.838.808.837.86-
Aug 19, 20248.758.958.758.957.97-
Aug 16, 20249.019.018.958.957.97-
Aug 15, 20248.958.958.958.957.97-
Aug 14, 20248.959.068.959.068.06-
Aug 13, 20249.069.069.069.068.06-
Aug 12, 20249.129.189.129.188.18-
Aug 9, 20249.099.279.099.278.25-
Aug 8, 20248.988.988.988.988.00-
Aug 7, 20248.909.198.909.198.19-
Aug 6, 20248.909.068.909.068.06-
Aug 5, 20249.039.039.039.038.05-
Aug 2, 20249.159.159.159.158.14-
Aug 1, 20249.539.539.419.418.38-
Jul 31, 20249.389.749.389.748.67-
Jul 30, 20249.209.549.209.548.50-
Jul 29, 20249.369.429.369.428.39-
Jul 26, 20249.479.479.479.478.43-
Jul 25, 202410.0310.039.739.738.67-
Jul 24, 202410.1510.3510.1510.359.22-
Jul 23, 202410.3410.5510.3410.559.40-
Jul 22, 202410.2110.2110.2110.219.09-
Jul 19, 202410.3010.3010.3010.309.17-
Jul 18, 202410.4310.5810.4310.589.42-
Jul 17, 202410.5110.6410.5110.649.48-
Jul 16, 202410.3910.6310.3910.639.47-
Jul 15, 202410.2610.2610.2610.269.14-
Jul 12, 202410.3710.4710.3710.479.32-
Jul 11, 202410.0610.6010.0610.609.44-
Jul 10, 202410.0310.2710.0310.279.15-
Jul 9, 202410.0810.2310.0810.239.11-
Jul 8, 202410.0010.0010.0010.008.91-
Jul 5, 202410.1410.1910.1410.199.07-
Jul 4, 202410.1310.1410.1310.149.03-
Jul 3, 202410.0910.3310.0910.339.20-
Jul 2, 202410.1510.3310.1510.339.20-
Jul 1, 2024 0.06 Dividend
Jul 1, 202410.3610.3610.3610.369.23-
Jun 28, 202410.3510.5610.3510.569.35-
Jun 27, 202410.3610.5610.3610.569.35-
Jun 26, 202410.5310.6010.5310.609.39-
Jun 25, 202410.5610.7210.5610.729.49-
Jun 24, 202410.4810.7710.4810.779.54-
Jun 21, 202410.5810.5810.5810.589.37-
Jun 20, 202410.5510.7810.5510.789.55-
Jun 19, 202410.5610.7810.5610.789.55-
Jun 18, 202410.5910.7710.5910.779.54-
Jun 17, 202410.3310.7910.3310.799.55200
Jun 14, 202410.3910.5610.3910.569.35-
Jun 13, 202410.1310.6110.1310.619.39-
Jun 12, 20249.7710.029.7710.028.87-
Jun 11, 20249.749.979.749.978.82-
Jun 10, 20249.729.729.729.728.61-
Jun 7, 20249.809.899.809.898.76-
Jun 6, 20249.679.999.679.998.85-
Jun 5, 20249.749.949.749.948.80-
Jun 4, 20249.689.859.689.858.73-
Jun 3, 20249.729.729.729.728.60-
May 31, 20249.569.569.569.568.47-
May 30, 20249.429.739.429.738.61-
May 29, 20249.699.709.699.708.59-
May 28, 20249.769.939.769.938.79-
May 27, 20249.769.769.769.768.64-
May 24, 20249.819.939.819.938.79-
May 23, 20249.8910.019.8910.018.86-
May 22, 202410.0110.1010.0110.108.94-
May 21, 20249.9810.219.9810.219.04-
May 20, 202410.1510.1510.1510.158.99-
May 17, 202410.2510.2510.2510.259.08-
May 16, 202410.1710.4710.1710.479.27-
May 15, 202410.1710.1710.1710.179.01-
May 14, 202410.0810.4010.0810.409.21-
May 13, 202410.0710.0710.0710.078.92-
May 10, 202410.0610.2810.0610.289.10-
May 9, 20249.809.809.809.808.68-
May 8, 202410.0910.1110.0910.118.95-
May 7, 20249.8910.259.8910.259.08-
May 6, 202410.1210.1210.1210.128.96-
May 3, 202410.1010.2610.1010.269.08-
May 2, 202410.0510.0510.0510.058.90-
Apr 30, 20249.769.989.769.988.84-
Apr 29, 20249.829.969.829.968.82-
Apr 26, 20249.7310.069.7310.068.91-
Apr 25, 20249.839.899.839.898.75-
Apr 24, 20249.8410.099.8410.098.93-
Apr 23, 20249.8510.029.8510.028.87-
Apr 22, 20249.809.999.809.998.85-
Apr 19, 20249.609.949.609.948.80-
Apr 18, 20249.479.479.479.478.39-
Apr 17, 20249.499.649.499.648.54-
Apr 16, 20249.489.709.489.708.59-
Apr 15, 20249.599.599.599.598.49-
Apr 12, 20249.529.529.529.528.43-
Apr 11, 20249.399.669.399.668.55-
Apr 10, 20249.649.649.589.588.48-
Apr 9, 20249.449.939.449.938.79-
Apr 8, 20249.559.559.559.558.45-
Apr 5, 20249.579.819.579.818.68-
Apr 4, 20249.659.769.659.768.64-
Apr 3, 20249.699.849.699.848.71-
Apr 2, 20249.819.909.819.908.76-
Mar 28, 2024 0.06 Dividend
Mar 28, 20249.7710.189.7710.189.01-
Mar 27, 20249.7010.039.7010.038.83-
Mar 26, 20249.769.909.769.908.71-
Mar 25, 20249.769.919.769.918.73-
Mar 22, 20249.829.969.829.968.77-
Mar 21, 20249.7810.049.7810.048.84-
Mar 20, 20249.589.959.589.958.76-
Mar 19, 20249.589.789.589.788.61-
Mar 18, 20249.599.599.599.598.44-
Mar 15, 20249.589.809.589.808.63-
Mar 14, 20249.669.789.669.788.61-
Mar 13, 20249.699.699.659.658.49-
Mar 12, 20249.739.739.699.698.53235
Mar 11, 20249.739.949.739.948.74-
Mar 8, 20249.7410.049.7410.048.84-
Mar 7, 20249.809.939.809.938.74-
Mar 6, 20249.9210.059.9210.058.85-
Mar 5, 202410.0610.1310.0610.138.92-
Mar 4, 202410.2610.2610.2610.269.03-
Mar 1, 202410.6010.6010.4410.449.19-
Feb 29, 202410.4110.8110.4110.819.519
Feb 28, 20249.819.959.819.958.76-
Feb 27, 20249.8410.029.8410.028.82-
Feb 26, 20249.909.909.909.908.71-
Feb 23, 20249.9310.139.9310.138.92-
Feb 22, 20249.9910.149.9910.148.92-
Feb 21, 202410.0710.2510.0710.259.02-
Feb 20, 202410.3511.3610.3110.319.0724,129
Feb 19, 202410.3810.3810.3810.389.14-
Feb 16, 202410.4010.7010.4010.709.42-
Feb 15, 202410.0210.5910.0210.599.32-
Feb 14, 20249.9510.229.9510.229.00-
Feb 13, 202410.1610.1810.1610.188.96-
Feb 12, 202410.1310.5310.1310.539.27-
Feb 9, 202410.0910.3610.0910.369.12-
Feb 8, 20249.8610.359.8610.359.11-
Feb 7, 20249.8510.079.7410.078.86200
Feb 6, 20249.869.869.869.868.68-
Feb 5, 202410.1010.109.879.878.69240
Feb 2, 202410.1010.6410.1010.168.94200
Feb 1, 202410.1010.2710.1010.279.04-
Jan 31, 202410.2410.3310.2410.339.09-
Jan 30, 202410.1910.4710.1910.479.22-
Jan 29, 202410.2110.3810.2110.389.14-
Jan 26, 202410.2910.4410.2910.449.19-
Jan 25, 202410.4010.5310.4010.539.27-
Jan 24, 202410.4610.6210.4610.629.35-
Jan 23, 202410.3710.7210.3710.729.44-
Jan 22, 202410.2010.2010.2010.208.98-

Related Tickers

EPR-PC EPR Properties
21.66
+0.74%
 
DLR-PL Digital Realty Trust, Inc.
21.88
+2.63%
 
DLR-PK Digital Realty Trust, Inc.
24.12
+1.60%
 
LANDO Gladstone Land Corporation
20.57
+1.48%
 
LAND Gladstone Land Corporation
11.06
+2.69%
 
IRM Iron Mountain Incorporated
110.91
+1.55%
 
CCI Crown Castle Inc.
90.70
-0.40%
 
AMT American Tower Corporation
189.93
-0.24%