Stockscreener 앱 받기
12.66
0.08%
0.010
Farmland Partners Inc 주식 (FPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $12.85 | $12.66 | $0.19 | 173,657.0 | +0.08% |
| 2024-11-26 | $12.73 | $12.59 | $0.145 | 193,843.0 | -0.86% |
| 2024-11-25 | $12.81 | $12.56 | $0.255 | 233,368.0 | +1.67% |
| 2024-11-22 | $12.65 | $12.46 | $0.195 | 282,452.0 | +1.62% |
| 2024-11-21 | $12.56 | $12.33 | $0.23 | 1,554,715.0 | -0.48% |
| 2024-11-20 | $12.48 | $12.20 | $0.28 | 358,842.0 | -0.48% |
| 2024-11-19 | $12.52 | $12.22 | $0.30 | 365,712.0 | +1.63% |
| 2024-11-18 | $12.37 | $12.15 | $0.215 | 288,078.0 | +0.74% |
| 2024-11-15 | $12.27 | $12.10 | $0.165 | 455,294.0 | +0.83% |
| 2024-11-14 | $12.27 | $12.03 | $0.245 | 404,628.0 | -0.74% |
| 2024-11-13 | $12.43 | $12.15 | $0.275 | 415,214.0 | +0.00% |
| 2024-11-12 | $12.44 | $12.16 | $0.28 | 349,027.0 | -1.14% |
| 2024-11-11 | $12.48 | $12.26 | $0.22 | 329,565.0 | +0.08% |
| 2024-11-08 | $12.46 | $12.16 | $0.295 | 280,981.0 | +1.15% |
| 2024-11-07 | $12.41 | $12.10 | $0.31 | 343,989.0 | -1.78% |
| 2024-11-06 | $12.65 | $12.27 | $0.38 | 568,662.0 | +0.08% |
| 2024-11-05 | $12.38 | $11.79 | $0.585 | 378,418.0 | +4.39% |
| 2024-11-04 | $12.07 | $11.60 | $0.475 | 572,537.0 | +2.16% |
| 2024-11-01 | $11.72 | $11.49 | $0.23 | 405,736.0 | -0.94% |
| 2024-10-31 | $12.04 | $11.24 | $0.805 | 530,499.0 | +6.07% |
| 2024-10-30 | $11.14 | $10.93 | $0.215 | 195,476.0 | +0.36% |
| 2024-10-29 | $11.06 | $10.95 | $0.1101 | 161,673.0 | -0.90% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $12.85 | $11.49 | $1.36 | 8,128,375.0 | +8.11% |
| 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% |
Farmland Partners Inc 주식 (FPI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.54 | $11.72 | $1.81 | 8,024,345.0 | -6.17% |
| 2022-11 | $14.26 | $12.92 | $1.34 | 6,554,748.0 | -5.21% |
| 2022-10 | $14.37 | $12.32 | $2.05 | 6,910,677.0 | +10.58% |
| 2022-09 | $14.85 | $12.17 | $2.68 | 12,167,777.0 | -12.68% |
| 2022-08 | $15.12 | $14.04 | $1.08 | 10,007,430.0 | -2.22% |
| 2022-07 | $14.93 | $13.31 | $1.62 | 8,463,599.0 | +7.54% |
| 2022-06 | $15.47 | $13.38 | $2.09 | 16,222,174.0 | -8.12% |
| 2022-05 | $16.06 | $13.77 | $2.29 | 16,052,254.0 | +2.04% |
| 2022-04 | $16.43 | $13.70 | $2.73 | 14,290,369.0 | +7.05% |
| 2022-03 | $14.22 | $11.57 | $2.65 | 14,591,325.0 | +17.82% |
| 2022-02 | $12.12 | $10.94 | $1.19 | 6,212,682.0 | +2.46% |
| 2022-01 | $12.35 | $10.62 | $1.73 | 8,110,317.0 | -4.69% |
1.14%
자본화:
|
볼륨(24시간):