Indicators

Four Corners Property Trust IN (NY: FCPT )

23.56 +0.11 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.55	18.30	17.30	17.92	1,129,354	+0.12(+0.70%)
May 28, 2020	18.98	18.98	17.67	17.80	832,816	-0.87(-4.66%)
May 27, 2020	19.11	19.22	18.34	18.67	681,429	+0.20(+1.08%)
May 26, 2020	18.70	18.85	18.22	18.47	782,996	+0.86(+4.90%)
May 22, 2020	18.07	18.07	17.50	17.61	873,253	-0.36(-1.98%)
May 21, 2020	18.05	18.46	17.76	17.96	410,888	-0.18(-1.00%)
May 20, 2020	18.30	18.62	17.94	18.15	707,973	+0.03(+0.18%)
May 19, 2020	18.06	18.65	17.58	18.11	553,760	-0.17(-0.95%)
May 18, 2020	17.28	18.51	16.90	18.29	1,181,028	+2.35(+14.78%)
May 15, 2020	15.19	16.02	14.86	15.93	1,859,297	+0.62(+4.06%)
May 14, 2020	13.65	15.49	13.55	15.31	1,177,399	+1.04(+7.26%)
May 13, 2020	15.58	15.68	14.22	14.27	1,351,480	-1.54(-9.75%)
May 12, 2020	17.31	17.62	15.79	15.82	1,362,961	-1.39(-8.09%)
May 11, 2020	17.86	18.17	17.09	17.21	736,950	-0.98(-5.38%)
May 08, 2020	18.08	18.29	17.56	18.19	640,192	+0.65(+3.69%)
May 07, 2020	17.60	17.94	16.60	17.54	1,448,604	+0.12(+0.71%)
May 06, 2020	17.40	17.81	17.13	17.42	1,131,269	+0.03(+0.19%)
May 05, 2020	17.98	18.36	17.37	17.38	488,533	-0.16(-0.90%)
May 04, 2020	17.38	17.73	16.82	17.54	509,722	-0.32(-1.76%)

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.