Skip to main content

Four Corners Property Trust IN (NY: FCPT )

24.47 +0.21 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 23.20 23.29 23.03 23.12 535,517 -0.05(-0.21%)
Oct 30, 2019 22.88 23.22 22.74 23.17 348,376 +0.24(+1.06%)
Oct 29, 2019 22.81 23.20 22.75 22.93 534,225 +0.07(+0.32%)
Oct 28, 2019 22.79 23.06 22.72 22.86 291,135 +0.06(+0.28%)
Oct 25, 2019 23.00 23.00 22.71 22.79 515,535 -0.21(-0.91%)
Oct 24, 2019 23.04 23.07 22.73 23.00 415,988 +0.06(+0.25%)
Oct 23, 2019 22.90 23.00 22.68 22.95 332,513 +0.12(+0.53%)
Oct 22, 2019 22.94 23.11 22.74 22.83 328,218 -0.06(-0.25%)
Oct 21, 2019 22.84 22.99 22.76 22.88 530,322 +0.12(+0.53%)
Oct 18, 2019 22.68 22.86 22.53 22.76 536,969 +0.04(+0.18%)
Oct 17, 2019 22.61 22.83 22.61 22.72 325,721 +0.14(+0.61%)
Oct 16, 2019 22.67 22.68 22.49 22.58 353,565 -0.15(-0.64%)
Oct 15, 2019 22.87 22.95 22.57 22.73 393,380 -0.13(-0.57%)
Oct 14, 2019 23.02 23.02 22.81 22.86 190,865 -0.15(-0.67%)
Oct 11, 2019 23.20 23.26 22.97 23.01 413,072 -0.15(-0.66%)
Oct 10, 2019 23.42 23.42 23.12 23.16 313,384 -0.20(-0.86%)
Oct 09, 2019 23.49 23.62 23.35 23.37 248,323 +0.02(+0.07%)
Oct 08, 2019 23.31 23.45 22.95 23.35 474,331 -0.06(-0.24%)
Oct 07, 2019 23.32 23.47 23.18 23.41 314,912 +0.04(+0.17%)
Oct 04, 2019 23.20 23.37 23.09 23.37 279,016 +0.20(+0.87%)
Oct 03, 2019 22.92 23.37 22.89 23.16 331,264 +0.25(+1.09%)
Oct 02, 2019 22.62 22.94 22.62 22.91 681,411 +0.29(+1.28%)
Oct 01, 2019 22.85 22.99 22.62 22.62 292,579 -0.20(-0.88%)
Sep 30, 2019 22.60 23.04 22.60 22.83 498,335 +0.22(+0.96%)
Sep 27, 2019 22.94 22.94 22.46 22.61 228,466 -0.29(-1.27%)
Sep 26, 2019 22.63 22.91 22.51 22.90 401,821 +0.36(+1.60%)
Sep 25, 2019 22.45 22.66 22.45 22.54 355,430 +0.12(+0.53%)
Sep 24, 2019 22.63 22.70 22.34 22.42 361,222 -0.15(-0.67%)
Sep 23, 2019 22.78 22.84 22.52 22.57 291,494 -0.22(-0.95%)
Sep 20, 2019 22.75 22.84 22.57 22.78 881,591 +0.02(+0.11%)
Sep 19, 2019 22.87 22.95 22.74 22.76 224,731 +0.02(+0.11%)
Sep 18, 2019 23.09 23.10 22.45 22.74 401,407 -0.23(-1.01%)
Sep 17, 2019 22.74 22.99 22.71 22.97 291,333 +0.29(+1.27%)
Sep 16, 2019 22.58 22.75 22.56 22.68 253,958 +0.10(+0.46%)
Sep 13, 2019 22.86 23.02 22.46 22.58 308,050 -0.30(-1.29%)
Sep 12, 2019 22.95 23.02 22.67 22.87 306,961 +0.03(+0.14%)
Sep 11, 2019 22.86 22.98 22.74 22.84 396,952 -0.06(-0.28%)
Sep 10, 2019 23.02 23.02 22.72 22.90 353,203 -0.21(-0.90%)
Sep 09, 2019 23.13 23.15 22.94 23.11 346,115 -0.04(-0.17%)
Sep 06, 2019 23.09 23.22 23.00 23.15 406,811 +0.15(+0.66%)
Sep 05, 2019 23.30 23.30 22.89 23.00 661,404 -0.34(-1.44%)
Sep 04, 2019 23.07 23.35 22.99 23.34 299,520 +0.34(+1.49%)
Sep 03, 2019 22.71 23.01 22.71 22.99 311,356 +0.23(+1.02%)
Aug 30, 2019 22.86 22.90 22.53 22.76 515,085 -0.06(-0.25%)
Aug 29, 2019 22.47 22.86 22.42 22.82 477,321 +0.45(+2.00%)
Aug 28, 2019 22.22 22.39 22.19 22.37 351,202 +0.13(+0.57%)
Aug 27, 2019 22.48 22.56 22.23 22.24 449,223 -0.18(-0.82%)
Aug 26, 2019 22.43 22.54 22.23 22.43 274,773 +0.14(+0.65%)
Aug 23, 2019 22.45 22.78 22.23 22.28 768,811 -0.21(-0.92%)
Aug 22, 2019 22.31 22.58 22.29 22.49 413,686 +0.20(+0.90%)
Aug 21, 2019 22.27 22.35 22.17 22.29 200,464 +0.10(+0.43%)
Aug 20, 2019 22.54 22.56 22.19 22.19 216,408 -0.34(-1.49%)
Aug 19, 2019 22.43 22.57 22.27 22.53 175,823 +0.17(+0.75%)
Aug 16, 2019 22.25 22.43 22.22 22.36 389,287 +0.12(+0.54%)
Aug 15, 2019 22.00 22.32 21.96 22.24 502,927 +0.26(+1.20%)
Aug 14, 2019 22.17 22.32 21.87 21.98 538,641 -0.16(-0.72%)
Aug 13, 2019 22.02 22.23 21.97 22.14 314,103 +0.14(+0.62%)
Aug 12, 2019 22.07 22.15 21.93 22.00 240,393 -0.12(-0.54%)
Aug 09, 2019 22.13 22.19 21.93 22.12 393,042 -0.06(-0.25%)
Aug 08, 2019 21.99 22.23 21.85 22.18 359,583 +0.22(+1.02%)
Aug 07, 2019 21.67 22.02 21.43 21.95 405,961 +0.25(+1.14%)
Aug 06, 2019 21.44 21.78 21.35 21.71 398,213 +0.26(+1.19%)
Aug 05, 2019 21.57 21.63 21.11 21.45 462,596 -0.20(-0.92%)
Aug 02, 2019 21.67 21.88 21.56 21.65 689,827 +0.05(+0.22%)
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.