Stockscreener 앱 받기
9.98
0.20%
-0.02
시장 영업 전:
10.02
0.04
+0.40%
Farmland Partners Inc 주식 (FPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $10.05 | $9.96 | $0.085 | 455,253.0 | -0.20% |
| 2025-12-09 | $10.12 | $9.99 | $0.135 | 572,889.0 | +0.00% |
| 2025-12-08 | $10.05 | $9.97 | $0.0852 | 566,835.0 | +0.50% |
| 2025-12-05 | $10.08 | $9.95 | $0.135 | 361,784.0 | +0.00% |
| 2025-12-04 | $10.05 | $9.93 | $0.125 | 349,111.0 | -0.50% |
| 2025-12-03 | $10.00 | $9.83 | $0.17 | 495,421.0 | +1.73% |
| 2025-12-02 | $9.91 | $9.65 | $0.26 | 576,808.0 | +1.13% |
| 2025-12-01 | $9.80 | $9.65 | $0.145 | 520,769.0 | -1.22% |
| 2025-11-28 | $9.84 | $9.67 | $0.17 | 578,210.0 | +0.72% |
| 2025-11-26 | $9.84 | $9.61 | $0.23 | 675,947.0 | +1.14% |
| 2025-11-25 | $9.74 | $9.61 | $0.135 | 734,548.0 | +0.84% |
| 2025-11-24 | $9.63 | $9.52 | $0.11 | 1,738,431.0 | -0.10% |
| 2025-11-21 | $9.68 | $9.46 | $0.21 | 420,033.0 | +1.48% |
| 2025-11-20 | $9.52 | $9.42 | $0.10 | 428,167.0 | +0.53% |
| 2025-11-19 | $9.48 | $9.37 | $0.115 | 363,535.0 | -1.05% |
| 2025-11-18 | $9.59 | $9.40 | $0.19 | 505,260.0 | -0.63% |
| 2025-11-17 | $9.73 | $9.54 | $0.195 | 342,591.0 | -1.44% |
| 2025-11-14 | $9.79 | $9.61 | $0.1887 | 417,459.0 | -0.82% |
| 2025-11-13 | $9.87 | $9.70 | $0.17 | 614,375.0 | +0.10% |
| 2025-11-12 | $9.83 | $9.67 | $0.1592 | 435,622.0 | +0.21% |
| 2025-11-11 | $9.88 | $9.73 | $0.14 | 428,808.0 | +0.10% |
Farmland Partners Inc 주식 (FPI) 연도별 가격 이력
이 심층 분석에서는 Farmland Partners Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FPI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Farmland Partners Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Farmland Partners Inc 주식 (FPI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.12 | $9.65 | $0.475 | 4,354,123.0 | +1.42% |
| 2025-11 | $10.13 | $9.37 | $0.77 | 11,409,465.0 | -1.89% |
| 2025-10 | $10.86 | $9.90 | $0.9562 | 8,680,510.0 | -7.81% |
| 2025-09 | $11.15 | $10.52 | $0.635 | 6,983,191.0 | -1.27% |
| 2025-08 | $11.12 | $10.49 | $0.63 | 7,065,382.0 | +5.25% |
| 2025-07 | $11.69 | $10.43 | $1.26 | 9,838,274.0 | -9.04% |
| 2025-06 | $11.84 | $11.24 | $0.60 | 9,828,134.0 | +1.68% |
| 2025-05 | $11.42 | $9.83 | $1.59 | 8,623,859.0 | +12.52% |
| 2025-04 | $11.18 | $9.66 | $1.52 | 8,874,681.0 | -9.78% |
| 2025-03 | $11.88 | $10.66 | $1.22 | 7,990,185.0 | -4.94% |
| 2025-02 | $12.87 | $11.40 | $1.47 | 7,225,822.0 | +0.51% |
| 2025-01 | $11.99 | $11.22 | $0.765 | 4,905,568.0 | -0.77% |
Farmland Partners Inc 주식 (FPI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.78 | $11.15 | $1.63 | 7,868,960.0 | -8.18% |
| 2024-11 | $12.85 | $11.49 | $1.36 | 8,074,776.0 | +8.54% |
| 2024-10 | $12.04 | $10.10 | $1.95 | 6,156,675.0 | +12.06% |
| 2024-09 | $10.81 | $10.02 | $0.79 | 6,191,653.0 | +2.05% |
| 2024-08 | $10.67 | $9.70 | $0.97 | 6,590,560.0 | -3.58% |
| 2024-07 | $11.82 | $10.15 | $1.67 | 7,339,464.0 | -7.89% |
| 2024-06 | $11.83 | $10.68 | $1.15 | 6,060,885.0 | +6.17% |
| 2024-05 | $11.50 | $10.55 | $0.95 | 6,135,756.0 | +0.93% |
| 2024-04 | $11.13 | $10.30 | $0.83 | 6,129,373.0 | -3.06% |
| 2024-03 | $11.82 | $10.68 | $1.14 | 6,887,404.0 | -5.93% |
| 2024-02 | $11.87 | $10.73 | $1.14 | 7,526,980.0 | +5.17% |
| 2024-01 | $12.53 | $11.05 | $1.48 | 7,200,551.0 | -10.10% |
Farmland Partners Inc 주식 (FPI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.12 | $12.21 | $0.91 | 10,844,182.0 | +0.81% |
| 2023-11 | $12.79 | $10.31 | $2.48 | 11,114,259.0 | +18.81% |
| 2023-10 | $11.13 | $9.96 | $1.18 | 7,480,044.0 | +1.56% |
| 2023-09 | $11.21 | $10.14 | $1.07 | 6,618,107.0 | -7.57% |
| 2023-08 | $11.56 | $10.71 | $0.85 | 6,763,971.0 | -3.39% |
| 2023-07 | $13.27 | $11.32 | $1.95 | 6,872,573.0 | -5.90% |
| 2023-06 | $12.57 | $11.28 | $1.30 | 10,084,707.0 | +7.58% |
| 2023-05 | $11.39 | $10.04 | $1.36 | 8,642,953.0 | +8.72% |
| 2023-04 | $11.26 | $10.21 | $1.05 | 6,614,530.0 | -2.43% |
| 2023-03 | $11.03 | $9.44 | $1.59 | 16,044,886.0 | -0.19% |
| 2023-02 | $13.32 | $10.26 | $3.06 | 9,327,582.0 | -16.77% |
| 2023-01 | $13.65 | $12.39 | $1.26 | 5,742,221.0 | +3.37% |
4.83%
1.35%
자본화:
|
볼륨(24시간):