Skip to main content

Four Corners Property Trust IN (NY: FCPT )

29.98 -0.64 (-2.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 20.33 20.35 19.41 19.61 700,997 -0.64(-3.16%)
Oct 30, 2018 19.42 20.39 19.42 20.25 457,005 +0.34(+1.70%)
Oct 29, 2018 19.84 20.05 19.63 19.91 319,275 +0.26(+1.34%)
Oct 26, 2018 20.05 20.09 19.39 19.65 444,435 -0.47(-2.35%)
Oct 25, 2018 19.75 20.16 19.50 20.12 397,067 +0.36(+1.83%)
Oct 24, 2018 19.39 19.88 19.39 19.76 378,943 +0.37(+1.90%)
Oct 23, 2018 19.23 19.55 19.08 19.39 514,441 +0.05(+0.23%)
Oct 22, 2018 19.46 19.66 19.31 19.35 1,020,699 -0.06(-0.31%)
Oct 19, 2018 19.37 19.47 19.21 19.41 229,133 +0.05(+0.23%)
Oct 18, 2018 19.50 19.72 19.33 19.36 278,720 -0.14(-0.73%)
Oct 17, 2018 19.45 19.56 19.27 19.51 542,891 +0.05(+0.27%)
Oct 16, 2018 18.87 19.50 18.73 19.45 582,903 +0.65(+3.48%)
Oct 15, 2018 18.70 18.92 18.66 18.80 359,700 +0.11(+0.60%)
Oct 12, 2018 19.06 19.11 18.58 18.69 332,595 -0.20(-1.08%)
Oct 11, 2018 19.13 19.21 18.78 18.89 601,295 -0.24(-1.26%)
Oct 10, 2018 19.39 19.72 19.12 19.13 798,444 -0.29(-1.47%)
Oct 09, 2018 19.24 19.53 19.21 19.42 449,861 +0.16(+0.82%)
Oct 08, 2018 18.84 19.28 18.84 19.26 341,377 +0.49(+2.60%)
Oct 05, 2018 18.78 18.99 18.77 18.77 519,306 +0.01(+0.04%)
Oct 04, 2018 18.72 18.83 18.48 18.76 420,393 -0.07(-0.36%)
Oct 03, 2018 19.01 19.16 18.77 18.83 356,870 -0.14(-0.75%)
Oct 02, 2018 19.05 19.05 18.92 18.97 375,077 -0.06(-0.32%)
Oct 01, 2018 19.33 19.33 19.02 19.03 401,528 -0.29(-1.48%)
Sep 28, 2018 19.02 19.33 18.93 19.32 903,766 +0.29(+1.54%)
Sep 27, 2018 18.72 19.04 18.66 19.02 724,774 +0.41(+2.20%)
Sep 26, 2018 19.11 19.14 18.60 18.61 518,760 -0.54(-2.80%)
Sep 25, 2018 18.81 19.18 18.81 19.15 524,884 +0.36(+1.94%)
Sep 24, 2018 19.06 19.09 18.75 18.79 540,982 -0.32(-1.67%)
Sep 21, 2018 19.22 19.26 19.08 19.11 2,199,803 -0.22(-1.12%)
Sep 20, 2018 19.01 19.33 18.89 19.32 375,113 +0.34(+1.80%)
Sep 19, 2018 19.44 19.44 18.90 18.98 525,314 -0.46(-2.37%)
Sep 18, 2018 19.47 19.53 19.25 19.44 487,314 -0.01(-0.08%)
Sep 17, 2018 19.48 19.54 19.34 19.46 511,061 -0.08(-0.42%)
Sep 14, 2018 19.57 19.57 19.31 19.54 440,229 -0.09(-0.45%)
Sep 13, 2018 19.72 19.81 19.62 19.63 551,897 -0.04(-0.23%)
Sep 12, 2018 19.66 19.75 19.53 19.67 274,722 +0.01(+0.04%)
Sep 11, 2018 19.67 19.76 19.59 19.66 338,522 -0.05(-0.26%)
Sep 10, 2018 19.78 19.87 19.60 19.72 401,238 +0.03(+0.15%)
Sep 07, 2018 19.83 19.89 19.60 19.69 508,401 -0.25(-1.23%)
Sep 06, 2018 19.95 20.06 19.83 19.93 547,246 +0.01(+0.04%)
Sep 05, 2018 19.87 20.02 19.74 19.92 615,952 -0.02(-0.11%)
Sep 04, 2018 19.99 20.17 19.80 19.95 460,942 -0.09(-0.45%)
Aug 31, 2018 20.04 20.04 20.04 0 -0.02(-0.11%)
Aug 30, 2018 20.15 20.16 19.98 20.06 393,354 -0.07(-0.37%)
Aug 29, 2018 20.15 20.26 20.09 20.13 538,876 +0.01(+0.04%)
Aug 28, 2018 20.02 20.16 19.95 20.12 353,810 +0.11(+0.56%)
Aug 27, 2018 20.01 20.17 19.95 20.01 507,880 -0.01(-0.07%)
Aug 24, 2018 19.86 20.09 19.82 20.03 405,672 +0.17(+0.86%)
Aug 23, 2018 20.07 20.16 19.86 19.86 433,314 -0.20(-1.00%)
Aug 22, 2018 20.07 20.13 19.86 20.06 469,265 -0.04(-0.22%)
Aug 21, 2018 20.21 20.33 20.03 20.10 597,465 -0.16(-0.77%)
Aug 20, 2018 20.33 20.44 20.24 20.26 439,426 +0.03(+0.15%)
Aug 17, 2018 20.06 20.27 19.98 20.23 346,105 +0.18(+0.89%)
Aug 16, 2018 19.87 20.07 19.86 20.05 497,093 +0.18(+0.90%)
Aug 15, 2018 19.69 19.94 19.67 19.87 385,608 +0.18(+0.91%)
Aug 14, 2018 19.33 19.80 19.33 19.69 777,003 +0.35(+1.81%)
Aug 13, 2018 19.43 19.46 19.19 19.34 395,016 +0.00(+0.00%)
Aug 10, 2018 19.47 19.67 19.32 19.34 484,871 -0.12(-0.61%)
Aug 09, 2018 19.40 19.62 19.40 19.46 389,437 +0.08(+0.42%)
Aug 08, 2018 19.42 19.60 19.28 19.38 419,077 -0.02(-0.11%)
Aug 07, 2018 19.46 19.61 19.14 19.40 550,893 -0.02(-0.11%)
Aug 06, 2018 19.34 19.68 19.28 19.43 836,491 +0.12(+0.62%)
Aug 03, 2018 19.34 19.42 19.11 19.31 3,798,021 +0.14(+0.74%)
Aug 02, 2018 18.66 19.25 18.64 19.17 809,394 +0.48(+2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.