Four Corners Property Trust IN (NY: FCPT )

27.52 USD +0.12 (+0.42%)
Streaming Delayed Price Updated: 12:46 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.83 27.91 27.51 27.76 523,809 -0.04(-0.14%)
May 27, 2021 28.34 28.36 27.79 27.80 453,814 -0.38(-1.35%)
May 26, 2021 27.67 28.22 27.64 28.18 333,105 +0.55(+1.99%)
May 25, 2021 27.85 27.94 27.62 27.63 255,950 -0.18(-0.65%)
May 24, 2021 27.65 27.99 27.53 27.81 439,921 +0.30(+1.09%)
May 21, 2021 27.63 27.71 27.42 27.51 227,690 -0.06(-0.22%)
May 20, 2021 27.34 27.66 27.24 27.57 278,192 +0.16(+0.58%)
May 19, 2021 26.91 27.41 26.58 27.41 414,207 +0.20(+0.74%)
May 18, 2021 27.23 27.41 27.00 27.21 333,045 -0.04(-0.15%)
May 17, 2021 27.13 27.31 26.92 27.25 243,329 -0.05(-0.18%)
May 14, 2021 26.74 27.34 26.70 27.30 419,762 +0.67(+2.52%)
May 13, 2021 25.73 26.89 25.70 26.63 971,803 +0.87(+3.38%)
May 12, 2021 26.71 26.92 25.57 25.76 759,971 -0.96(-3.59%)
May 11, 2021 27.18 27.20 26.39 26.72 588,211 -0.84(-3.05%)
May 10, 2021 27.76 27.92 27.50 27.56 630,023 -0.04(-0.14%)
May 07, 2021 27.51 27.99 27.46 27.60 936,242 -0.16(-0.58%)
May 06, 2021 27.86 27.98 27.51 27.76 366,253 +0.02(+0.07%)
May 05, 2021 28.13 28.83 27.44 27.74 775,857 -1.04(-3.61%)
May 04, 2021 28.76 29.08 28.41 28.78 427,503 -0.01(-0.03%)
May 03, 2021 28.85 29.00 28.40 28.79 745,411 -0.08(-0.28%)
Apr 30, 2021 28.31 28.91 28.23 28.87 411,900 +0.29(+1.01%)
Apr 29, 2021 28.79 29.29 28.29 28.58 803,016 +0.16(+0.56%)
Apr 28, 2021 28.01 29.14 27.95 28.42 1,770,347 -1.47(-4.92%)
Apr 27, 2021 29.50 29.99 29.33 29.89 404,809 +0.33(+1.12%)
Apr 26, 2021 29.59 29.84 29.47 29.56 290,698 +0.20(+0.68%)
Apr 23, 2021 29.50 29.52 29.23 29.36 324,900 -0.03(-0.10%)
Apr 22, 2021 29.01 29.53 28.95 29.39 401,298 +0.44(+1.52%)
Apr 21, 2021 28.84 29.18 28.63 28.95 324,882 +0.14(+0.49%)
Apr 20, 2021 28.60 29.17 28.32 28.81 454,266 +0.18(+0.63%)
Apr 19, 2021 28.36 28.66 28.06 28.63 271,369 +0.10(+0.35%)
Apr 16, 2021 28.81 28.81 28.38 28.53 225,600 -0.13(-0.45%)
Apr 15, 2021 28.31 28.84 28.00 28.66 188,690 +0.59(+2.10%)
Apr 14, 2021 28.34 28.52 28.00 28.07 184,924 -0.27(-0.95%)
Apr 13, 2021 28.26 28.36 27.97 28.34 314,260 +0.08(+0.28%)
Apr 12, 2021 28.18 28.37 27.86 28.26 361,342 +0.08(+0.28%)
Apr 09, 2021 28.08 28.34 27.99 28.18 231,000 +0.08(+0.28%)
Apr 08, 2021 28.20 28.27 27.97 28.10 179,107 -0.04(-0.14%)
Apr 07, 2021 28.29 28.44 27.92 28.14 239,224 -0.20(-0.71%)
Apr 06, 2021 28.13 28.39 28.04 28.34 406,899 +0.18(+0.64%)
Apr 05, 2021 28.58 28.77 27.89 28.16 377,268 -0.13(-0.46%)
Apr 01, 2021 27.58 28.31 27.51 28.29 348,900 +0.89(+3.25%)
Mar 31, 2021 27.46 27.84 27.33 27.40 613,911 -0.03(-0.11%)
Mar 30, 2021 27.54 27.72 27.20 27.43 322,233 -0.39(-1.40%)
Mar 29, 2021 28.23 28.48 27.75 27.82 424,082 -0.43(-1.52%)
Mar 26, 2021 27.78 28.31 27.20 28.25 317,300 +0.75(+2.73%)
Mar 25, 2021 26.82 27.83 26.50 27.50 652,663 +0.58(+2.15%)
Mar 24, 2021 27.40 28.00 26.89 26.92 407,915 -0.30(-1.10%)
Mar 23, 2021 27.17 27.74 27.09 27.22 452,481 -0.15(-0.55%)
Mar 22, 2021 27.44 27.63 27.08 27.37 277,104 -0.07(-0.26%)
Mar 19, 2021 27.62 28.09 27.31 27.44 1,093,200 -0.37(-1.33%)
Mar 18, 2021 28.44 28.66 27.77 27.81 481,576 -0.88(-3.07%)
Mar 17, 2021 28.72 28.89 28.39 28.69 352,890 -0.05(-0.17%)
Mar 16, 2021 29.24 29.24 28.71 28.74 377,389 -0.51(-1.74%)
Mar 15, 2021 28.55 29.25 28.34 29.25 390,048 +0.65(+2.27%)
Mar 12, 2021 28.03 28.64 27.75 28.60 394,400 +0.80(+2.88%)
Mar 11, 2021 27.56 27.99 27.33 27.80 447,568 +0.53(+1.94%)
Mar 10, 2021 27.09 27.46 26.80 27.27 362,632 +0.28(+1.04%)
Mar 09, 2021 27.25 27.42 26.96 26.99 726,035 -0.19(-0.70%)
Mar 08, 2021 27.50 27.92 27.12 27.18 499,130 -0.27(-0.98%)
Mar 05, 2021 26.93 27.50 26.23 27.45 451,800 +0.83(+3.12%)
Mar 04, 2021 27.28 27.65 26.29 26.62 590,451 -0.59(-2.17%)
Mar 03, 2021 27.21 27.56 26.97 27.21 308,547 +0.10(+0.37%)
Mar 02, 2021 27.22 27.30 26.72 27.11 513,373 -0.13(-0.48%)
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.