Skip to main content

Four Corners Property Trust IN (NY: FCPT )

30.62 +0.12 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 25.79 25.93 25.62 25.70 322,152 -0.01(-0.06%)
Dec 30, 2021 25.70 26.00 25.67 25.71 409,027 +0.06(+0.24%)
Dec 29, 2021 25.39 25.68 25.07 25.65 441,711 +0.41(+1.64%)
Dec 28, 2021 25.18 25.38 25.14 25.24 275,256 -0.02(-0.07%)
Dec 27, 2021 24.85 25.27 24.73 25.25 260,535 +0.48(+1.95%)
Dec 23, 2021 25.02 25.06 24.68 24.77 232,532 -0.05(-0.21%)
Dec 22, 2021 24.70 24.87 24.65 24.82 265,812 +0.20(+0.81%)
Dec 21, 2021 24.05 24.66 24.05 24.62 340,897 +0.66(+2.74%)
Dec 20, 2021 24.04 24.07 23.55 23.97 383,419 -0.38(-1.56%)
Dec 17, 2021 24.23 24.56 24.15 24.35 1,898,927 -0.02(-0.07%)
Dec 16, 2021 24.63 24.71 24.21 24.36 672,738 -0.24(-0.98%)
Dec 15, 2021 24.37 24.69 24.15 24.61 784,738 +0.29(+1.17%)
Dec 14, 2021 24.49 24.63 24.19 24.32 1,266,381 -0.18(-0.74%)
Dec 13, 2021 24.15 24.62 24.15 24.50 439,216 +0.20(+0.82%)
Dec 10, 2021 24.49 24.55 24.16 24.30 359,921 -0.17(-0.71%)
Dec 09, 2021 24.79 24.79 24.44 24.48 452,629 -0.49(-1.97%)
Dec 08, 2021 24.36 25.09 24.10 24.97 1,361,268 +0.73(+2.99%)
Dec 07, 2021 24.58 24.67 24.14 24.24 922,029 -0.18(-0.74%)
Dec 06, 2021 23.96 24.64 23.96 24.42 418,714 +0.78(+3.29%)
Dec 03, 2021 23.79 23.93 23.43 23.65 1,263,631 -0.09(-0.40%)
Dec 02, 2021 23.15 23.98 23.12 23.74 324,105 +0.72(+3.11%)
Dec 01, 2021 23.67 24.05 23.02 23.03 399,184 -0.32(-1.37%)
Nov 30, 2021 23.30 23.68 23.20 23.34 678,379 -0.16(-0.66%)
Nov 29, 2021 23.74 23.76 23.41 23.50 338,012 +0.00(+0.00%)
Nov 26, 2021 23.97 23.99 23.30 23.50 299,240 -0.99(-4.06%)
Nov 24, 2021 24.24 24.61 24.15 24.49 665,235 +0.16(+0.67%)
Nov 23, 2021 24.44 24.62 24.21 24.33 333,149 -0.07(-0.28%)
Nov 22, 2021 24.40 24.68 24.36 24.40 388,581 +0.00(+0.00%)
Nov 19, 2021 24.28 24.50 24.11 24.40 886,829 +0.05(+0.21%)
Nov 18, 2021 24.17 24.42 24.19 24.35 630,343 +0.11(+0.46%)
Nov 17, 2021 24.44 24.56 24.00 24.23 374,735 -0.30(-1.23%)
Nov 16, 2021 24.81 24.81 24.43 24.54 363,270 -0.17(-0.70%)
Nov 15, 2021 24.61 24.73 24.48 24.71 355,293 +0.16(+0.67%)
Nov 12, 2021 24.95 25.06 24.52 24.55 283,784 -0.35(-1.39%)
Nov 11, 2021 24.94 24.94 24.73 24.89 346,674 -0.09(-0.35%)
Nov 10, 2021 25.38 24.92 24.98 455,162 -0.32(-1.26%)
Nov 09, 2021 25.47 25.50 25.20 25.30 550,390 -0.15(-0.58%)
Nov 08, 2021 25.67 25.67 25.06 25.44 777,008 -0.10(-0.41%)
Nov 05, 2021 25.17 25.74 25.17 25.55 480,906 +0.65(+2.60%)
Nov 04, 2021 25.16 25.22 24.70 24.90 438,873 -0.11(-0.45%)
Nov 03, 2021 24.95 25.43 24.93 25.01 886,618 +0.08(+0.31%)
Nov 02, 2021 25.26 25.37 24.93 24.93 460,355 -0.19(-0.76%)
Nov 01, 2021 25.12 25.22 24.61 25.12 510,138 +0.07(+0.28%)
Oct 29, 2021 25.29 25.41 24.97 25.06 464,655 -0.21(-0.82%)
Oct 28, 2021 25.57 25.65 25.11 25.26 328,374 -0.16(-0.65%)
Oct 27, 2021 25.57 26.01 25.27 25.43 335,382 -0.23(-0.91%)
Oct 26, 2021 25.30 25.66 369,068 +0.35(+1.40%)
Oct 25, 2021 25.10 25.37 24.88 25.31 232,421 +0.20(+0.79%)
Oct 22, 2021 25.14 25.26 24.93 25.11 250,461 +0.03(+0.10%)
Oct 21, 2021 25.03 25.20 24.92 25.08 356,722 -0.02(-0.07%)
Oct 20, 2021 24.72 25.14 24.65 25.10 329,057 +0.47(+1.89%)
Oct 19, 2021 24.76 24.80 24.49 24.63 387,542 -0.08(-0.31%)
Oct 18, 2021 24.80 24.99 24.62 24.71 293,051 -0.14(-0.56%)
Oct 15, 2021 25.00 25.17 24.73 24.85 405,144 +0.07(+0.28%)
Oct 14, 2021 24.70 24.80 24.47 24.78 208,383 +0.20(+0.81%)
Oct 13, 2021 24.17 24.59 24.02 24.58 330,555 +0.42(+1.75%)
Oct 12, 2021 24.00 24.29 23.80 24.16 271,690 +0.21(+0.87%)
Oct 11, 2021 23.49 23.98 23.47 23.95 166,434 +0.45(+1.91%)
Oct 08, 2021 23.39 23.64 23.36 23.50 314,011 -0.01(-0.04%)
Oct 07, 2021 23.69 23.84 23.40 23.51 407,228 -0.13(-0.55%)
Oct 06, 2021 23.13 23.66 23.07 23.64 318,916 +0.27(+1.18%)
Oct 05, 2021 23.24 23.41 23.04 23.36 513,740 +0.21(+0.89%)
Oct 04, 2021 23.23 23.48 23.04 23.16 389,917 -0.16(-0.70%)
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.