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 (%)
Dec 30, 2016 14.72 14.72 14.72 0 +0.29(+2.04%)
Dec 29, 2016 14.11 14.46 13.91 14.43 536,762 +0.34(+2.45%)
Dec 28, 2016 14.08 14.26 13.97 14.08 317,570 +0.00(+0.01%)
Dec 27, 2016 14.14 14.27 14.00 14.08 381,220 -0.06(-0.40%)
Dec 23, 2016 14.14 14.14 14.14 0 +0.07(+0.50%)
Dec 22, 2016 13.91 14.11 13.83 14.07 440,290 +0.16(+1.12%)
Dec 21, 2016 14.22 14.29 13.91 13.91 440,136 -0.28(-1.95%)
Dec 20, 2016 14.16 14.39 14.13 14.19 594,441 -0.04(-0.30%)
Dec 19, 2016 13.88 14.28 13.87 14.23 407,408 +0.44(+3.19%)
Dec 16, 2016 13.70 13.83 13.52 13.79 1,303,038 +0.21(+1.57%)
Dec 15, 2016 13.61 13.77 13.44 13.58 572,354 -0.01(-0.10%)
Dec 14, 2016 13.96 13.96 13.57 13.59 315,604 -0.31(-2.24%)
Dec 13, 2016 14.00 14.18 13.79 13.91 288,126 -0.01(-0.05%)
Dec 12, 2016 13.88 14.01 13.78 13.91 315,353 -0.01(-0.10%)
Dec 09, 2016 13.98 14.13 13.89 13.93 363,716 -0.06(-0.46%)
Dec 08, 2016 13.77 14.00 13.61 13.99 469,776 +0.11(+0.77%)
Dec 07, 2016 13.69 13.96 13.66 13.88 577,326 +0.26(+1.92%)
Dec 06, 2016 13.64 13.79 13.54 13.62 674,656 +0.00(+0.00%)
Dec 05, 2016 13.46 13.66 13.41 13.62 534,345 +0.18(+1.37%)
Dec 02, 2016 13.12 13.71 13.12 13.44 1,037,285 +0.37(+2.82%)
Dec 01, 2016 13.50 13.68 12.98 13.07 954,293 -0.52(-3.86%)
Nov 30, 2016 13.82 13.86 13.47 13.59 806,724 -0.34(-2.44%)
Nov 29, 2016 13.81 14.10 13.81 13.93 365,141 +0.13(+0.92%)
Nov 28, 2016 13.72 13.97 13.68 13.81 468,311 +0.15(+1.09%)
Nov 25, 2016 13.47 13.72 13.42 13.66 121,827 +0.18(+1.37%)
Nov 23, 2016 13.47 13.47 13.47 0 +0.00(+0.00%)
Nov 22, 2016 13.28 13.49 13.18 13.47 425,396 +0.29(+2.20%)
Nov 21, 2016 13.29 13.32 13.15 13.18 298,053 -0.02(-0.16%)
Nov 18, 2016 13.18 13.36 13.18 13.20 411,433 +0.04(+0.32%)
Nov 17, 2016 13.23 13.53 13.12 13.16 406,160 -0.04(-0.32%)
Nov 16, 2016 13.22 13.40 13.06 13.20 400,682 -0.01(-0.05%)
Nov 15, 2016 13.09 13.26 13.04 13.21 570,469 +0.16(+1.19%)
Nov 14, 2016 13.01 13.16 12.79 13.05 762,560 +0.01(+0.11%)
Nov 11, 2016 12.57 13.10 12.42 13.04 911,016 +0.47(+3.72%)
Nov 10, 2016 13.03 13.03 11.84 12.57 1,537,931 -0.43(-3.27%)
Nov 09, 2016 13.34 13.47 12.93 13.00 785,338 -0.60(-4.43%)
Nov 08, 2016 13.44 13.69 13.44 13.60 662,220 +0.08(+0.63%)
Nov 07, 2016 13.82 13.92 13.50 13.52 1,106,395 -0.13(-0.94%)
Nov 04, 2016 13.66 13.81 13.56 13.64 467,904 +0.02(+0.16%)
Nov 03, 2016 13.74 14.02 13.41 13.62 521,284 -0.32(-2.29%)
Nov 02, 2016 14.17 14.21 13.93 13.94 348,424 -0.20(-1.40%)
Nov 01, 2016 14.24 14.41 14.05 14.14 622,493 -0.09(-0.65%)
Oct 31, 2016 14.11 14.25 14.03 14.23 857,814 +0.15(+1.06%)
Oct 28, 2016 14.19 14.19 14.02 14.08 299,271 -0.07(-0.50%)
Oct 27, 2016 14.56 14.65 14.09 14.15 529,795 -0.40(-2.73%)
Oct 26, 2016 14.78 14.83 14.43 14.55 427,093 -0.30(-2.05%)
Oct 25, 2016 14.89 14.96 14.78 14.86 259,588 -0.07(-0.48%)
Oct 24, 2016 14.77 15.00 14.76 14.93 314,763 +0.20(+1.35%)
Oct 21, 2016 14.74 14.76 14.52 14.73 237,468 -0.06(-0.43%)
Oct 20, 2016 14.71 14.90 14.59 14.79 508,673 +0.08(+0.58%)
Oct 19, 2016 14.71 14.82 14.56 14.71 371,873 +0.05(+0.34%)
Oct 18, 2016 14.68 14.83 14.56 14.66 321,917 +0.11(+0.73%)
Oct 17, 2016 14.59 14.69 14.50 14.55 280,600 +0.05(+0.34%)
Oct 14, 2016 14.69 14.73 14.47 14.50 511,258 -0.06(-0.39%)
Oct 13, 2016 14.31 14.78 14.30 14.56 391,396 +0.23(+1.58%)
Oct 12, 2016 14.17 14.39 14.08 14.33 227,308 +0.21(+1.46%)
Oct 11, 2016 14.41 14.52 14.08 14.13 415,267 -0.28(-1.97%)
Oct 10, 2016 14.33 14.61 14.29 14.41 391,115 +0.15(+1.04%)
Oct 07, 2016 14.25 14.43 14.10 14.26 383,259 +0.13(+0.95%)
Oct 06, 2016 14.18 14.34 13.93 14.13 1,074,569 -0.16(-1.14%)
Oct 05, 2016 14.71 14.81 14.23 14.29 650,249 -0.40(-2.75%)
Oct 04, 2016 14.93 14.93 14.61 14.69 490,077 -0.28(-1.89%)
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.