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 (%)
Feb 28, 2019 21.41 21.62 21.24 21.44 362,553 +0.04(+0.18%)
Feb 27, 2019 21.41 21.50 21.11 21.40 232,186 -0.09(-0.44%)
Feb 26, 2019 21.65 21.75 21.40 21.50 185,361 -0.12(-0.54%)
Feb 25, 2019 21.84 21.97 21.57 21.61 249,864 -0.20(-0.90%)
Feb 22, 2019 21.56 22.06 21.54 21.81 615,363 +0.29(+1.35%)
Feb 21, 2019 21.52 21.64 21.39 21.52 633,749 -0.09(-0.43%)
Feb 20, 2019 21.67 21.74 21.42 21.61 534,868 -0.02(-0.11%)
Feb 19, 2019 21.68 21.84 21.61 21.64 260,482 -0.17(-0.79%)
Feb 15, 2019 22.03 22.03 21.77 21.81 330,868 -0.16(-0.71%)
Feb 14, 2019 21.98 22.15 21.61 21.97 347,159 -0.02(-0.07%)
Feb 13, 2019 22.02 22.08 21.81 21.98 626,843 -0.08(-0.35%)
Feb 12, 2019 22.40 22.40 22.05 22.06 321,851 -0.31(-1.37%)
Feb 11, 2019 22.29 22.45 22.18 22.36 481,212 +0.10(+0.46%)
Feb 08, 2019 22.15 22.36 22.09 22.26 278,746 +0.08(+0.35%)
Feb 07, 2019 21.97 22.24 21.89 22.18 449,063 +0.20(+0.89%)
Feb 06, 2019 22.08 22.15 21.89 21.99 186,363 -0.13(-0.57%)
Feb 05, 2019 22.02 22.13 21.79 22.11 375,187 +0.15(+0.68%)
Feb 04, 2019 21.76 22.00 21.61 21.97 281,496 +0.20(+0.90%)
Feb 01, 2019 22.14 22.21 21.36 21.77 644,362 -0.34(-1.52%)
Jan 31, 2019 21.76 22.12 21.61 22.11 571,814 +0.32(+1.47%)
Jan 30, 2019 21.64 21.87 21.61 21.79 279,744 +0.13(+0.61%)
Jan 29, 2019 21.44 21.71 21.34 21.65 249,100 +0.20(+0.91%)
Jan 28, 2019 21.12 21.46 21.10 21.46 474,757 +0.25(+1.18%)
Jan 25, 2019 21.08 21.21 20.94 21.21 370,342 +0.19(+0.89%)
Jan 24, 2019 20.82 21.07 20.66 21.02 317,655 +0.20(+0.98%)
Jan 23, 2019 20.85 21.01 20.74 20.81 245,450 -0.06(-0.30%)
Jan 22, 2019 20.64 20.88 20.64 20.88 365,250 +0.18(+0.87%)
Jan 18, 2019 20.84 20.85 20.57 20.70 338,149 -0.13(-0.60%)
Jan 17, 2019 20.74 20.91 20.63 20.82 403,735 -0.02(-0.07%)
Jan 16, 2019 20.71 20.89 20.69 20.84 289,664 +0.09(+0.41%)
Jan 15, 2019 20.41 20.76 20.41 20.75 307,941 +0.39(+1.92%)
Jan 14, 2019 20.60 20.62 20.25 20.36 352,170 -0.23(-1.14%)
Jan 11, 2019 20.31 20.60 20.28 20.60 233,268 +0.22(+1.08%)
Jan 10, 2019 20.16 20.49 20.01 20.38 381,754 +0.15(+0.74%)
Jan 09, 2019 20.31 20.37 19.91 20.23 339,882 -0.01(-0.04%)
Jan 08, 2019 19.87 20.35 19.84 20.24 478,871 +0.41(+2.05%)
Jan 07, 2019 19.89 19.95 19.70 19.83 819,064 +0.03(+0.16%)
Jan 04, 2019 19.85 20.22 19.70 19.80 697,505 +0.00(+0.00%)
Jan 03, 2019 19.63 20.06 19.55 19.80 539,560 +0.18(+0.91%)
Jan 02, 2019 20.11 20.11 19.42 19.62 558,379 -0.66(-3.24%)
Dec 31, 2018 20.22 20.28 19.79 20.28 416,843 +0.13(+0.65%)
Dec 28, 2018 20.13 20.42 19.85 20.14 512,849 +0.08(+0.39%)
Dec 27, 2018 20.04 20.07 19.39 20.07 853,754 -0.16(-0.80%)
Dec 26, 2018 19.67 20.25 19.35 20.23 495,499 +0.62(+3.16%)
Dec 24, 2018 20.30 20.44 19.53 19.61 261,657 -0.77(-3.76%)
Dec 21, 2018 20.73 21.00 20.15 20.38 1,032,934 -0.27(-1.31%)
Dec 20, 2018 20.92 21.08 20.54 20.65 372,823 -0.24(-1.15%)
Dec 19, 2018 21.00 21.21 20.76 20.89 524,452 -0.09(-0.41%)
Dec 18, 2018 20.69 21.17 20.64 20.97 522,239 +0.43(+2.11%)
Dec 17, 2018 21.24 21.39 20.50 20.54 590,814 -0.66(-3.10%)
Dec 14, 2018 21.22 21.45 21.13 21.20 395,264 -0.11(-0.51%)
Dec 13, 2018 21.26 21.54 21.26 21.31 432,484 +0.05(+0.26%)
Dec 12, 2018 21.67 21.89 21.19 21.25 539,097 -0.23(-1.08%)
Dec 11, 2018 21.52 21.72 21.41 21.48 601,045 +0.09(+0.40%)
Dec 10, 2018 21.94 21.94 21.13 21.40 595,123 -0.46(-2.09%)
Dec 07, 2018 22.02 22.09 21.67 21.86 963,547 -0.11(-0.49%)
Dec 06, 2018 21.27 21.99 21.14 21.96 651,012 +0.67(+3.16%)
Dec 04, 2018 21.55 21.73 21.21 21.29 484,680 -0.32(-1.47%)
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.