Stockscreener 앱 받기
9.905
2.08%
-0.215
Farmland Partners Inc 주식 (FPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $10.09 | $9.88 | $0.2005 | 190,778.0 | -2.17% |
| 2025-11-03 | $10.13 | $9.89 | $0.245 | 771,956.0 | +0.90% |
| 2025-10-31 | $10.27 | $9.90 | $0.37 | 572,720.0 | -2.72% |
| 2025-10-30 | $10.55 | $10.16 | $0.39 | 769,576.0 | +2.08% |
| 2025-10-29 | $10.27 | $10.01 | $0.265 | 443,443.0 | -1.85% |
| 2025-10-28 | $10.29 | $10.15 | $0.14 | 300,380.0 | +0.29% |
| 2025-10-27 | $10.35 | $10.23 | $0.1176 | 277,617.0 | +0.29% |
| 2025-10-24 | $10.31 | $10.20 | $0.12 | 280,258.0 | -0.58% |
| 2025-10-23 | $10.30 | $10.14 | $0.155 | 300,985.0 | +0.88% |
| 2025-10-22 | $10.28 | $10.11 | $0.165 | 353,437.0 | -0.20% |
| 2025-10-21 | $10.36 | $10.17 | $0.1889 | 267,839.0 | -0.87% |
| 2025-10-20 | $10.36 | $10.22 | $0.14 | 336,250.0 | +0.98% |
| 2025-10-17 | $10.37 | $10.21 | $0.16 | 405,183.0 | -1.54% |
| 2025-10-16 | $10.66 | $10.30 | $0.36 | 614,476.0 | +1.17% |
| 2025-10-15 | $10.45 | $10.25 | $0.195 | 391,075.0 | +0.10% |
| 2025-10-14 | $10.34 | $10.19 | $0.145 | 300,160.0 | -0.19% |
| 2025-10-13 | $10.28 | $10.13 | $0.15 | 300,058.0 | +0.59% |
| 2025-10-10 | $10.54 | $10.20 | $0.34 | 475,268.0 | -2.76% |
| 2025-10-09 | $10.51 | $10.41 | $0.0961 | 221,426.0 | +0.10% |
| 2025-10-08 | $10.52 | $10.41 | $0.1015 | 346,723.0 | +0.10% |
| 2025-10-07 | $10.57 | $10.44 | $0.1299 | 295,787.0 | -0.66% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $10.13 | $9.88 | $0.2505 | 962,734.0 | -1.30% |
| 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% |
0.75%
0.43%
자본화:
|
볼륨(24시간):