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 (%)
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%)
Aug 02, 2021 25.42 25.88 25.16 25.21 276,653 -0.02(-0.07%)
Jul 30, 2021 25.45 25.91 25.18 25.23 363,112 -0.18(-0.69%)
Jul 29, 2021 25.44 25.62 25.37 25.40 194,113 +0.15(+0.59%)
Jul 28, 2021 25.49 25.61 25.11 25.26 304,145 -0.25(-0.96%)
Jul 27, 2021 25.30 25.53 25.27 25.50 203,097 +0.07(+0.28%)
Jul 26, 2021 25.67 25.86 25.27 25.43 242,342 -0.13(-0.52%)
Jul 23, 2021 25.26 25.64 25.18 25.56 318,370 +0.31(+1.22%)
Jul 22, 2021 25.26 25.37 25.08 25.26 222,139 -0.18(-0.73%)
Jul 21, 2021 25.55 25.89 25.37 25.44 456,912 -0.06(-0.24%)
Jul 20, 2021 24.87 25.76 24.87 25.50 461,476 +0.83(+3.35%)
Jul 19, 2021 24.92 25.08 24.45 24.68 704,561 -0.62(-2.43%)
Jul 16, 2021 25.33 25.59 25.09 25.29 325,260 +0.09(+0.35%)
Jul 15, 2021 25.10 25.26 24.96 25.20 287,824 +0.03(+0.10%)
Jul 14, 2021 25.12 25.29 24.95 25.18 340,881 +0.04(+0.17%)
Jul 13, 2021 25.44 25.62 25.12 25.13 1,029,560 -0.48(-1.89%)
Jul 12, 2021 25.25 25.63 25.20 25.62 566,892 +0.30(+1.18%)
Jul 09, 2021 24.84 25.33 24.81 25.32 850,142 +0.65(+2.64%)
Jul 08, 2021 24.62 24.79 24.32 24.67 374,254 -0.15(-0.60%)
Jul 07, 2021 24.91 25.04 24.68 24.82 396,259 -0.11(-0.42%)
Jul 06, 2021 24.53 24.98 24.23 24.92 549,143 +0.43(+1.76%)
Jul 02, 2021 24.49 24.69 24.38 24.49 340,431 +0.09(+0.36%)
Jul 01, 2021 24.32 24.61 24.17 24.40 261,641 +0.14(+0.58%)
Jun 30, 2021 24.28 24.47 24.10 24.26 427,840 +0.04(+0.18%)
Jun 29, 2021 24.38 24.66 24.12 24.22 437,889 -0.06(-0.26%)
Jun 28, 2021 24.53 24.60 24.13 24.28 514,344 -0.11(-0.46%)
Jun 25, 2021 25.19 25.19 24.19 24.39 4,755,969 -0.73(-2.90%)
Jun 24, 2021 25.26 25.35 24.99 25.12 598,280 -0.10(-0.38%)
Jun 23, 2021 25.25 25.34 25.11 25.22 558,627 +0.00(+0.00%)
Jun 22, 2021 25.23 25.37 25.00 25.22 463,397 -0.01(-0.03%)
Jun 21, 2021 25.01 25.25 24.75 25.23 551,458 +0.41(+1.64%)
Jun 18, 2021 24.82 25.00 24.55 24.82 903,445 -0.21(-0.83%)
Jun 17, 2021 24.91 25.06 24.73 25.03 558,596 +0.11(+0.45%)
Jun 16, 2021 25.05 25.19 24.88 24.92 475,128 -0.10(-0.38%)
Jun 15, 2021 25.17 25.21 24.92 25.01 284,640 -0.15(-0.59%)
Jun 14, 2021 24.80 25.19 24.80 25.16 279,112 +0.30(+1.19%)
Jun 11, 2021 25.15 25.15 24.80 24.86 297,796 -0.30(-1.17%)
Jun 10, 2021 25.20 25.25 25.01 25.16 486,756 -0.04(-0.17%)
Jun 09, 2021 25.32 25.41 25.20 25.20 235,558 +0.04(+0.17%)
Jun 08, 2021 24.98 25.34 24.86 25.16 316,726 +0.20(+0.80%)
Jun 07, 2021 24.72 25.12 24.69 24.96 262,643 +0.47(+1.92%)
Jun 04, 2021 24.53 24.64 24.36 24.49 348,420 +0.00(+0.00%)
Jun 03, 2021 24.84 24.84 24.33 24.49 547,119 -0.35(-1.40%)
Jun 02, 2021 24.79 25.06 24.65 24.84 378,438 +0.20(+0.81%)
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.