Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Four Corners Property Trust IN (NY: FCPT )

24.14 +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 14.36 14.57 14.15 14.51 816,639 +0.20(+1.37%)
Aug 30, 2016 14.50 14.52 14.18 14.31 955,083 -0.15(-1.02%)
Aug 29, 2016 14.38 14.53 14.36 14.46 414,764 +0.13(+0.88%)
Aug 26, 2016 14.64 14.72 14.08 14.34 1,167,558 -0.30(-2.06%)
Aug 25, 2016 14.46 14.64 14.44 14.64 514,892 +0.19(+1.31%)
Aug 24, 2016 14.48 14.52 14.11 14.45 678,036 +0.01(+0.10%)
Aug 23, 2016 14.56 14.83 14.43 14.43 634,908 +0.00(+0.00%)
Aug 22, 2016 14.44 14.46 13.93 14.43 635,092 -0.11(-0.77%)
Aug 19, 2016 14.67 14.81 14.50 14.55 620,255 -0.18(-1.19%)
Aug 18, 2016 14.85 14.96 14.69 14.72 535,261 -0.11(-0.76%)
Aug 17, 2016 14.96 14.96 14.65 14.83 676,197 -0.07(-0.47%)
Aug 16, 2016 15.18 15.25 14.86 14.90 361,010 -0.27(-1.75%)
Aug 15, 2016 15.25 15.41 15.15 15.17 840,835 -0.10(-0.64%)
Aug 12, 2016 15.16 15.54 15.16 15.27 369,603 +0.17(+1.11%)
Aug 11, 2016 15.18 15.18 14.83 15.10 640,320 -0.06(-0.42%)
Aug 10, 2016 15.18 15.36 15.14 15.16 519,131 +0.06(+0.42%)
Aug 09, 2016 15.14 15.32 15.05 15.10 500,770 -0.01(-0.05%)
Aug 08, 2016 15.03 15.40 15.03 15.11 779,161 +0.11(+0.75%)
Aug 05, 2016 14.78 15.01 14.76 14.99 667,171 +0.24(+1.61%)
Aug 04, 2016 15.06 15.09 14.65 14.76 646,323 -0.25(-1.68%)
Aug 03, 2016 15.00 15.34 14.62 15.01 706,053 +0.06(+0.42%)
Aug 02, 2016 15.25 15.30 14.84 14.95 617,631 -0.31(-2.02%)
Aug 01, 2016 15.18 15.28 15.04 15.25 535,889 +0.04(+0.28%)
Jul 29, 2016 15.00 15.24 15.00 15.21 835,907 +0.20(+1.31%)
Jul 28, 2016 14.90 15.10 14.78 15.02 826,937 +0.04(+0.23%)
Jul 27, 2016 15.04 15.13 14.83 14.98 404,820 -0.01(-0.09%)
Jul 26, 2016 15.10 15.19 14.90 14.99 481,777 -0.09(-0.60%)
Jul 25, 2016 15.05 15.13 14.91 15.09 452,787 +0.06(+0.37%)
Jul 22, 2016 15.00 15.16 14.96 15.03 587,113 +0.07(+0.47%)
Jul 21, 2016 14.86 14.97 14.81 14.96 355,534 +0.10(+0.66%)
Jul 20, 2016 14.94 14.99 14.81 14.86 496,855 +0.03(+0.19%)
Jul 19, 2016 14.81 14.85 14.70 14.83 307,645 +0.03(+0.19%)
Jul 18, 2016 14.69 14.95 14.58 14.81 428,957 +0.17(+1.15%)
Jul 15, 2016 14.65 14.74 14.53 14.64 623,103 +0.01(+0.05%)
Jul 14, 2016 14.96 14.98 14.55 14.63 994,749 -0.31(-2.06%)
Jul 13, 2016 14.94 15.04 14.67 14.94 1,206,499 +0.00(+0.00%)
Jul 12, 2016 14.69 14.96 14.54 14.94 1,335,330 +0.01(+0.05%)
Jul 11, 2016 14.73 15.21 14.70 14.93 835,677 +0.25(+1.67%)
Jul 08, 2016 14.60 14.70 14.54 14.69 809,858 +0.15(+1.01%)
Jul 07, 2016 14.71 14.71 14.37 14.54 1,517,548 -0.13(-0.91%)
Jul 06, 2016 14.72 14.74 14.54 14.67 638,596 +0.01(+0.05%)
Jul 05, 2016 14.46 14.76 14.44 14.67 729,859 +0.16(+1.11%)
Jul 01, 2016 14.45 14.50 14.50 14.50 1,140,035 +0.08(+0.53%)
Jun 30, 2016 14.08 14.45 13.85 14.43 1,129,820 +0.27(+1.88%)
Jun 29, 2016 14.08 14.31 13.96 14.16 1,408,651 +0.15(+1.05%)
Jun 28, 2016 13.50 14.16 13.45 14.01 2,162,498 +0.49(+3.64%)
Jun 27, 2016 13.67 13.89 13.41 13.52 1,944,080 -0.04(-0.31%)
Jun 24, 2016 13.33 13.87 13.24 13.56 10,427,503 -0.01(-0.10%)
Jun 23, 2016 13.76 13.81 13.56 13.58 794,612 -0.18(-1.31%)
Jun 22, 2016 13.92 13.95 13.67 13.76 820,083 -0.10(-0.75%)
Jun 21, 2016 13.85 14.00 13.70 13.86 1,188,293 +0.03(+0.25%)
Jun 20, 2016 13.96 14.13 13.82 13.83 924,628 -0.06(-0.40%)
Jun 17, 2016 13.99 14.01 13.60 13.88 3,180,850 -0.01(-0.10%)
Jun 16, 2016 13.96 14.01 13.67 13.89 889,352 -0.01(-0.05%)
Jun 15, 2016 13.73 14.02 13.64 13.90 1,105,370 +0.24(+1.77%)
Jun 14, 2016 13.88 13.91 13.45 13.66 1,636,469 -0.19(-1.40%)
Jun 13, 2016 13.89 13.95 13.78 13.85 1,319,576 -0.08(-0.60%)
Jun 10, 2016 13.89 14.05 13.75 13.94 1,170,346 -0.04(-0.30%)
Jun 09, 2016 13.89 14.00 13.78 13.98 1,222,577 +0.10(+0.75%)
Jun 08, 2016 13.72 13.98 13.65 13.87 730,668 +0.11(+0.80%)
Jun 07, 2016 13.67 13.84 13.60 13.76 682,194 +0.06(+0.45%)
Jun 06, 2016 13.60 13.77 13.57 13.70 866,843 +0.10(+0.71%)
Jun 03, 2016 13.42 13.69 13.15 13.60 1,090,417 +0.26(+1.92%)
Jun 02, 2016 13.27 13.37 13.22 13.35 450,365 +0.07(+0.52%)
Jun 01, 2016 13.38 13.39 13.17 13.28 954,965 -0.17(-1.29%)
May 31, 2016 13.47 13.67 13.40 13.45 807,730 -0.07(-0.51%)
May 27, 2016 13.37 13.52 13.52 13.52 419,662 +0.16(+1.19%)
May 26, 2016 13.41 13.58 13.31 13.36 577,923 -0.10(-0.77%)
May 25, 2016 13.43 13.55 13.09 13.47 767,023 +0.04(+0.31%)
May 24, 2016 13.31 13.49 13.22 13.42 790,817 +0.15(+1.15%)
May 23, 2016 13.15 13.30 13.10 13.27 650,321 +0.15(+1.16%)
May 20, 2016 13.07 13.13 12.77 13.12 566,936 +0.03(+0.26%)
May 19, 2016 12.98 13.16 12.79 13.09 870,352 +0.00(+0.00%)
May 18, 2016 13.18 13.18 12.92 13.09 952,794 -0.11(-0.84%)
May 17, 2016 13.22 13.38 13.03 13.20 678,515 -0.12(-0.88%)
May 16, 2016 13.13 13.55 13.13 13.31 588,802 +0.14(+1.05%)
May 13, 2016 12.90 13.18 12.75 13.18 872,108 +0.19(+1.49%)
May 12, 2016 12.87 13.03 12.77 12.98 304,217 +0.11(+0.86%)
May 11, 2016 12.91 13.11 12.68 12.87 343,900 -0.08(-0.59%)
May 10, 2016 13.18 13.29 12.84 12.95 369,171 -0.22(-1.68%)
May 09, 2016 13.18 13.24 12.84 13.17 454,159 +0.01(+0.05%)
May 06, 2016 13.04 13.22 12.96 13.16 703,162 +0.08(+0.63%)
May 05, 2016 13.11 13.15 12.93 13.08 400,899 -0.06(-0.42%)
May 04, 2016 12.64 13.15 12.60 13.13 940,061 +0.46(+3.66%)
May 03, 2016 12.44 12.70 12.39 12.67 480,026 +0.24(+1.89%)
May 02, 2016 12.30 12.48 12.26 12.44 493,576 +0.15(+1.24%)
Apr 29, 2016 12.41 12.44 12.23 12.28 511,646 -0.13(-1.06%)
Apr 28, 2016 12.31 12.50 12.30 12.41 471,256 +0.08(+0.62%)
Apr 27, 2016 12.27 12.41 12.18 12.34 507,872 +0.05(+0.39%)
Apr 26, 2016 12.44 12.55 12.20 12.29 659,921 -0.15(-1.17%)
Apr 25, 2016 12.26 12.44 12.08 12.44 393,816 +0.16(+1.30%)
Apr 22, 2016 12.06 12.28 12.02 12.28 518,001 +0.10(+0.85%)
Apr 21, 2016 12.54 12.58 12.08 12.17 744,287 -0.34(-2.71%)
Apr 20, 2016 12.58 12.67 12.49 12.51 869,522 -0.14(-1.09%)
Apr 19, 2016 12.59 12.74 12.57 12.65 1,344,381 +0.08(+0.61%)
Apr 18, 2016 12.46 12.63 12.39 12.57 712,854 +0.12(+1.00%)
Apr 15, 2016 12.55 12.65 12.45 12.45 628,338 -0.14(-1.10%)
Apr 14, 2016 12.44 12.67 12.43 12.59 1,066,520 +0.17(+1.34%)
Apr 13, 2016 12.36 12.52 12.24 12.42 1,497,469 +0.03(+0.22%)
Apr 12, 2016 12.36 12.46 12.30 12.39 596,198 +0.01(+0.06%)
Apr 11, 2016 12.39 12.55 12.31 12.39 647,584 -0.01(-0.06%)
Apr 08, 2016 12.31 12.45 12.18 12.39 791,935 +0.14(+1.13%)
Apr 07, 2016 12.06 12.28 12.04 12.26 425,792 +0.14(+1.14%)
Apr 06, 2016 12.08 12.28 12.00 12.12 948,106 +0.05(+0.40%)
Apr 05, 2016 11.94 12.11 11.77 12.07 1,076,549 +0.04(+0.35%)
Apr 04, 2016 12.26 12.31 11.97 12.03 1,069,709 -0.25(-2.03%)
Apr 01, 2016 12.38 12.51 12.22 12.28 918,247 -0.15(-1.17%)
Mar 31, 2016 12.55 12.72 12.38 12.42 2,166,006 -0.21(-1.64%)
Mar 30, 2016 12.60 12.86 12.55 12.63 583,812 +0.04(+0.33%)
Mar 29, 2016 12.42 12.62 12.36 12.59 590,064 +0.12(+0.96%)
Mar 28, 2016 12.34 12.48 12.25 12.47 642,793 +0.13(+1.05%)
Mar 24, 2016 12.19 12.34 12.34 12.34 865,560 +0.14(+1.18%)
Mar 23, 2016 12.28 12.33 12.06 12.19 621,740 -0.13(-1.05%)
Mar 22, 2016 12.27 12.48 12.18 12.32 705,677 -0.02(-0.17%)
Mar 21, 2016 12.10 12.43 12.05 12.34 624,290 +0.18(+1.52%)
Mar 18, 2016 12.19 12.30 12.10 12.16 1,609,701 -0.05(-0.39%)
Mar 17, 2016 12.13 12.28 12.09 12.21 501,449 +0.07(+0.56%)
Mar 16, 2016 12.13 12.32 12.03 12.14 804,997 +0.01(+0.06%)
Mar 15, 2016 12.24 12.45 12.13 12.13 398,835 -0.13(-1.06%)
Mar 14, 2016 12.41 12.47 12.13 12.26 1,093,431 -0.14(-1.16%)
Mar 11, 2016 11.78 12.60 11.78 12.41 2,748,336 +0.67(+5.70%)
Mar 10, 2016 11.71 11.94 11.61 11.74 1,506,942 -0.23(-1.88%)
Mar 09, 2016 11.87 12.15 11.83 11.96 2,096,207 +0.10(+0.81%)
Mar 08, 2016 12.02 12.04 11.78 11.87 1,797,580 -0.20(-1.70%)
Mar 07, 2016 11.68 12.16 11.68 12.07 3,355,911 +0.36(+3.03%)
Mar 04, 2016 11.69 11.89 11.66 11.72 2,139,826 -0.07(-0.58%)
Mar 03, 2016 11.96 12.14 11.46 11.79 1,723,326 -0.27(-2.21%)
Mar 02, 2016 11.59 12.09 11.54 12.05 2,164,646 +0.45(+3.88%)
Mar 01, 2016 11.33 11.61 11.25 11.60 2,267,005 +0.40(+3.53%)
Feb 29, 2016 11.04 11.29 10.91 11.20 5,730,616 +0.07(+0.61%)
Feb 26, 2016 11.18 11.23 10.92 11.14 771,958 -0.06(-0.55%)
Feb 25, 2016 10.83 11.20 10.83 11.20 442,235 +0.38(+3.53%)
Feb 24, 2016 10.86 11.01 10.72 10.82 798,443 -0.10(-0.94%)
Feb 23, 2016 10.93 11.11 10.53 10.92 1,017,341 -0.23(-2.08%)
Feb 22, 2016 11.27 11.48 11.15 11.15 555,679 -0.10(-0.91%)
Feb 19, 2016 11.06 11.30 10.88 11.25 628,572 +0.20(+1.85%)
Feb 18, 2016 11.07 11.24 10.86 11.05 832,928 +0.03(+0.25%)
Feb 17, 2016 10.99 11.24 10.99 11.02 484,860 +0.05(+0.44%)
Feb 16, 2016 10.78 11.16 10.64 10.97 2,211,456 +0.25(+2.29%)
Feb 12, 2016 10.53 10.73 10.73 10.73 1,232,581 +0.31(+3.02%)
Feb 11, 2016 10.09 10.60 9.976 10.41 391,067 +0.28(+2.76%)
Feb 10, 2016 10.28 10.56 10.13 10.13 1,221,379 -0.11(-1.07%)
Feb 09, 2016 10.24 10.46 10.02 10.24 1,462,129 -0.10(-0.92%)
Feb 08, 2016 10.96 10.97 10.32 10.34 807,437 -0.73(-6.60%)
Feb 05, 2016 11.31 11.41 11.01 11.07 516,834 -0.25(-2.17%)
Feb 04, 2016 11.47 11.57 11.18 11.31 457,286 -0.19(-1.66%)
Feb 03, 2016 11.58 11.91 11.36 11.51 1,105,909 +0.00(+0.00%)
Feb 02, 2016 11.65 11.83 11.44 11.51 610,129 -0.23(-1.98%)
Feb 01, 2016 11.47 11.92 11.47 11.74 735,725 +0.20(+1.72%)
Jan 29, 2016 11.30 11.81 11.30 11.54 859,465 +0.30(+2.67%)
Jan 28, 2016 11.16 11.53 11.02 11.24 378,692 +0.14(+1.23%)
Jan 27, 2016 11.23 11.35 11.07 11.10 375,666 -0.21(-1.87%)
Jan 26, 2016 11.14 11.48 11.00 11.31 532,559 +0.18(+1.66%)
Jan 25, 2016 10.97 11.32 10.96 11.13 964,524 +0.18(+1.62%)
Jan 22, 2016 10.78 11.07 10.70 10.95 642,667 +0.27(+2.49%)
Jan 21, 2016 10.24 10.86 10.21 10.69 1,671,744 +0.38(+3.71%)
Jan 20, 2016 10.22 10.34 9.907 10.30 1,540,057 +0.01(+0.13%)
Jan 19, 2016 10.04 10.36 9.890 10.29 1,848,440 +0.27(+2.73%)
Jan 15, 2016 9.866 10.02 10.02 10.02 1,298,194 +0.10(+1.03%)
Jan 14, 2016 10.04 10.26 9.784 9.914 1,116,769 -4.13(-29.41%)
Jan 13, 2016 14.07 14.39 13.91 14.05 2,355,678 +0.08(+0.57%)
Jan 12, 2016 14.44 14.54 13.79 13.97 2,465,490 -0.32(-2.23%)
Jan 11, 2016 14.32 14.61 14.20 14.28 1,053,462 +0.10(+0.73%)
Jan 08, 2016 14.38 14.60 14.05 14.18 916,649 -0.01(-0.09%)
Jan 07, 2016 13.96 14.39 13.93 14.19 532,771 -0.09(-0.64%)
Jan 06, 2016 14.22 14.63 14.11 14.28 919,653 -0.04(-0.30%)
Jan 05, 2016 14.45 14.54 14.04 14.33 1,685,341 -0.10(-0.72%)
Jan 04, 2016 14.64 14.70 14.42 14.43 511,180 -0.37(-2.48%)
Dec 31, 2015 14.68 14.80 14.80 14.80 290,276 +0.10(+0.71%)
Dec 30, 2015 14.81 14.97 14.60 14.69 180,413 -0.13(-0.87%)
Dec 29, 2015 14.63 14.85 14.57 14.82 287,482 +0.23(+1.60%)
Dec 28, 2015 14.32 14.60 14.18 14.59 316,696 +0.24(+1.66%)
Dec 24, 2015 14.31 14.35 14.35 14.35 269,542 +0.02(+0.13%)
Dec 23, 2015 14.30 14.38 14.11 14.33 607,792 +0.18(+1.26%)
Dec 22, 2015 14.35 14.45 14.07 14.16 653,389 -0.15(-1.03%)
Dec 21, 2015 13.90 14.45 13.84 14.30 956,324 +0.40(+2.91%)
Dec 18, 2015 13.43 14.04 13.39 13.90 3,541,899 +0.47(+3.51%)
Dec 17, 2015 13.24 13.57 13.24 13.43 1,101,464 +0.18(+1.39%)
Dec 16, 2015 13.22 13.30 13.10 13.24 1,016,030 +0.20(+1.50%)
Dec 15, 2015 13.05 13.16 12.97 13.05 1,849,332 +0.09(+0.66%)
Dec 14, 2015 13.37 13.37 12.85 12.96 944,506 -0.14(-1.08%)
Dec 11, 2015 13.24 13.36 12.90 13.10 949,206 -0.21(-1.61%)
Dec 10, 2015 13.16 13.38 13.00 13.32 978,071 +0.17(+1.26%)
Dec 09, 2015 12.87 13.38 12.87 13.15 1,785,331 -0.09(-0.69%)
Dec 08, 2015 13.60 13.65 13.16 13.24 2,087,427 -0.30(-2.22%)
Dec 07, 2015 13.20 13.70 13.11 13.54 1,504,279 +0.24(+1.84%)
Dec 04, 2015 12.62 13.43 12.40 13.30 1,829,542 +0.50(+3.88%)
Dec 03, 2015 12.58 12.84 12.58 12.80 2,427,957 +0.10(+0.82%)
Dec 02, 2015 12.92 12.95 12.48 12.70 1,347,585 +0.02(+0.14%)
Dec 01, 2015 12.13 12.74 12.09 12.68 1,773,795 +0.55(+4.55%)
Nov 30, 2015 11.97 12.18 11.88 12.13 1,785,695 +0.18(+1.49%)
Nov 27, 2015 11.83 12.07 11.83 11.95 324,815 -0.06(-0.46%)
Nov 25, 2015 12.04 12.01 12.01 12.01 1,175,961 -0.06(-0.46%)
Nov 24, 2015 11.84 12.21 11.77 12.06 2,127,317 +0.06(+0.46%)
Nov 23, 2015 11.80 12.09 11.73 12.01 2,507,840 -0.08(-0.66%)
Nov 20, 2015 11.90 12.20 11.81 12.09 2,690,720 -0.02(-0.15%)
Nov 19, 2015 11.59 12.34 11.33 12.10 5,057,682 +0.37(+3.19%)
Nov 18, 2015 12.08 12.16 11.57 11.73 3,605,817 -0.43(-3.53%)
Nov 17, 2015 12.25 12.40 12.07 12.16 3,602,114 -0.24(-1.98%)
Nov 16, 2015 12.46 12.69 12.29 12.40 1,847,326 -0.30(-2.36%)
Nov 13, 2015 12.83 13.08 12.51 12.70 1,068,123 +0.13(+1.02%)
Nov 12, 2015 12.68 12.79 12.31 12.57 2,122,458 -0.39(-3.02%)
Nov 11, 2015 12.25 13.02 12.25 12.97 5,601,338 +0.48(+3.88%)
Nov 10, 2015 12.16 13.58 11.56 12.48 19,522,224 +0.69(+5.87%)
Nov 09, 2015 12.10 12.43 11.79 11.79 2,101,619 -0.28(-2.28%)
Nov 06, 2015 12.29 12.56 11.85 12.07 552,656 -0.30(-2.43%)
Nov 05, 2015 12.56 12.86 12.25 12.37 193,130 -0.13(-1.08%)
Nov 04, 2015 12.82 13.71 12.31 12.50 81,158 +0.24(+1.95%)
Nov 03, 2015 11.91 12.89 11.91 12.26 18,193 +0.28(+2.35%)
Nov 02, 2015 12.92 12.92 11.64 11.98 108,652 +1.11(+10.20%)
Oct 30, 2015 10.72 10.87 10.57 10.87 13,958 +0.15(+1.43%)
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.