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 29, 2021 26.02 26.15 25.70 25.78 451,543 -0.21(-0.82%)
Oct 28, 2021 26.31 26.40 25.84 26.00 319,108 -0.17(-0.65%)
Oct 27, 2021 26.32 26.76 26.01 26.17 325,918 -0.24(-0.91%)
Oct 26, 2021 26.03 26.41 358,654 +0.36(+1.40%)
Oct 25, 2021 25.83 26.10 25.61 26.04 225,863 +0.20(+0.79%)
Oct 22, 2021 25.87 26.00 25.66 25.84 243,394 +0.03(+0.10%)
Oct 21, 2021 25.76 25.93 25.64 25.81 346,656 -0.02(-0.07%)
Oct 20, 2021 25.44 25.87 25.37 25.83 319,772 +0.48(+1.89%)
Oct 19, 2021 25.48 25.52 25.20 25.35 376,606 -0.08(-0.31%)
Oct 18, 2021 25.52 25.71 25.33 25.43 284,782 -0.14(-0.56%)
Oct 15, 2021 25.73 25.90 25.45 25.57 393,712 +0.07(+0.28%)
Oct 14, 2021 25.42 25.52 25.18 25.50 202,503 +0.20(+0.81%)
Oct 13, 2021 24.88 25.30 24.72 25.29 321,228 +0.44(+1.75%)
Oct 12, 2021 24.70 24.99 24.49 24.86 264,023 +0.21(+0.87%)
Oct 11, 2021 24.17 24.67 24.15 24.64 161,737 +0.46(+1.91%)
Oct 08, 2021 24.07 24.32 24.04 24.18 305,151 -0.01(-0.04%)
Oct 07, 2021 24.38 24.53 24.08 24.19 395,738 -0.13(-0.55%)
Oct 06, 2021 23.80 24.34 23.74 24.32 309,917 +0.28(+1.17%)
Oct 05, 2021 23.91 24.10 23.71 24.04 499,235 +0.21(+0.88%)
Oct 04, 2021 23.90 24.17 23.71 23.83 378,908 -0.17(-0.70%)
Oct 01, 2021 23.71 24.21 23.66 24.00 542,018 +0.40(+1.68%)
Sep 30, 2021 24.34 24.39 23.59 23.60 472,754 -0.62(-2.54%)
Sep 29, 2021 24.10 24.43 24.01 24.22 249,151 +0.23(+0.95%)
Sep 28, 2021 23.65 24.11 23.42 23.99 397,025 +0.17(+0.70%)
Sep 27, 2021 24.24 24.46 23.79 23.82 370,048 -0.31(-1.27%)
Sep 24, 2021 23.96 24.28 23.95 24.13 716,190 +0.04(+0.15%)
Sep 23, 2021 24.27 24.39 23.95 24.10 424,464 -0.08(-0.33%)
Sep 22, 2021 23.98 24.30 23.88 24.17 478,959 +0.27(+1.14%)
Sep 21, 2021 24.07 24.21 23.87 23.90 385,388 -0.11(-0.48%)
Sep 20, 2021 23.85 24.11 23.74 24.02 756,801 +0.04(+0.15%)
Sep 17, 2021 24.26 24.29 23.73 23.98 1,690,223 -0.20(-0.84%)
Sep 16, 2021 24.02 24.34 23.97 24.18 495,321 +0.19(+0.81%)
Sep 15, 2021 23.82 24.02 23.62 23.99 462,018 +0.11(+0.48%)
Sep 14, 2021 24.00 24.02 23.53 23.88 428,102 +0.11(+0.44%)
Sep 13, 2021 23.50 23.90 23.47 23.77 313,697 +0.33(+1.42%)
Sep 10, 2021 24.03 24.04 23.44 23.44 444,233 -0.50(-2.09%)
Sep 09, 2021 24.61 24.61 23.94 23.94 485,138 -0.76(-3.09%)
Sep 08, 2021 24.68 25.03 24.52 24.70 927,545 -0.03(-0.11%)
Sep 07, 2021 25.45 25.53 24.72 24.73 363,526 -0.76(-2.97%)
Sep 03, 2021 25.24 25.50 25.08 25.48 412,885 +0.22(+0.87%)
Sep 02, 2021 25.37 25.37 25.14 25.26 298,759 -0.02(-0.07%)
Sep 01, 2021 25.28 25.41 25.12 25.28 314,836 +0.14(+0.56%)
Aug 31, 2021 24.99 25.16 24.85 25.14 621,631 +0.20(+0.81%)
Aug 30, 2021 24.73 24.97 24.47 24.94 414,479 +0.34(+1.39%)
Aug 27, 2021 24.29 24.71 24.17 24.60 328,354 +0.47(+1.93%)
Aug 26, 2021 24.06 24.50 23.82 24.13 290,711 +0.01(+0.04%)
Aug 25, 2021 23.82 24.33 23.74 24.12 234,936 +0.26(+1.10%)
Aug 24, 2021 24.07 24.15 23.74 23.86 272,473 -0.20(-0.84%)
Aug 23, 2021 24.25 24.31 23.91 24.06 240,408 -0.21(-0.87%)
Aug 20, 2021 24.02 24.44 23.83 24.27 827,448 +0.26(+1.10%)
Aug 19, 2021 23.84 24.14 23.64 24.01 447,538 +0.03(+0.11%)
Aug 18, 2021 23.74 24.08 23.57 23.98 419,255 +0.07(+0.29%)
Aug 17, 2021 23.78 23.93 23.49 23.91 356,229 -0.03(-0.11%)
Aug 16, 2021 24.03 24.32 23.88 23.94 279,872 -0.12(-0.51%)
Aug 13, 2021 23.89 24.13 23.88 24.06 246,177 +0.03(+0.11%)
Aug 12, 2021 24.17 24.25 23.91 24.03 345,173 -0.17(-0.69%)
Aug 11, 2021 24.29 24.34 24.10 24.20 271,263 +0.03(+0.11%)
Aug 10, 2021 24.74 24.74 24.15 24.17 294,127 -0.69(-2.76%)
Aug 09, 2021 25.11 25.14 24.80 24.86 154,814 -0.35(-1.39%)
Aug 06, 2021 25.68 25.79 25.08 25.21 272,981 -0.36(-1.41%)
Aug 05, 2021 25.99 25.99 25.08 25.57 371,173 +0.76(+3.08%)
Aug 04, 2021 24.93 25.22 24.77 24.81 346,786 -0.29(-1.16%)
Aug 03, 2021 25.37 25.37 24.87 25.10 332,054 -0.11(-0.45%)
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.