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 (%)
May 28, 2021 23.49 23.56 23.22 23.44 620,462 -0.03(-0.14%)
May 27, 2021 23.93 23.94 23.46 23.47 537,552 -0.32(-1.35%)
May 26, 2021 23.36 23.82 23.33 23.79 394,569 +0.46(+1.99%)
May 25, 2021 23.51 23.59 23.32 23.33 303,178 -0.15(-0.65%)
May 24, 2021 23.34 23.63 23.24 23.48 521,095 +0.25(+1.09%)
May 21, 2021 23.33 23.40 23.15 23.22 269,703 -0.05(-0.22%)
May 20, 2021 23.08 23.35 23.00 23.28 329,524 +0.14(+0.58%)
May 19, 2021 22.72 23.14 22.44 23.14 490,636 +0.17(+0.74%)
May 18, 2021 22.99 23.14 22.79 22.97 394,498 -0.03(-0.15%)
May 17, 2021 22.90 23.06 22.73 23.01 288,228 -0.04(-0.18%)
May 14, 2021 22.57 23.08 22.54 23.05 497,216 +0.57(+2.52%)
May 13, 2021 21.72 22.70 21.70 22.48 1,151,120 +0.73(+3.38%)
May 12, 2021 22.55 22.73 21.59 21.75 900,201 -0.81(-3.59%)
May 11, 2021 22.95 22.96 22.28 22.56 696,748 -0.71(-3.05%)
May 10, 2021 23.44 23.57 23.22 23.27 746,275 -0.03(-0.15%)
May 07, 2021 23.22 23.63 23.18 23.30 1,108,998 -0.14(-0.58%)
May 06, 2021 23.52 23.62 23.22 23.44 433,834 +0.02(+0.07%)
May 05, 2021 23.75 24.34 23.17 23.42 919,018 -0.88(-3.61%)
May 04, 2021 24.28 24.55 23.98 24.30 506,386 -0.01(-0.03%)
May 03, 2021 24.36 24.48 23.98 24.31 882,954 -0.07(-0.28%)
Apr 30, 2021 23.90 24.41 23.83 24.37 487,904 +0.24(+1.01%)
Apr 29, 2021 24.31 24.73 23.88 24.13 951,189 +0.14(+0.56%)
Apr 28, 2021 23.65 24.60 23.60 23.99 2,097,013 -1.24(-4.92%)
Apr 27, 2021 24.90 25.32 24.76 25.23 479,504 +0.28(+1.12%)
Apr 26, 2021 24.98 25.19 24.88 24.96 344,337 +0.17(+0.68%)
Apr 23, 2021 24.90 24.92 24.68 24.79 384,850 -0.03(-0.10%)
Apr 22, 2021 24.49 24.93 24.44 24.81 475,345 +0.37(+1.52%)
Apr 21, 2021 24.35 24.63 24.17 24.44 384,829 +0.12(+0.49%)
Apr 20, 2021 24.14 24.63 23.91 24.32 538,087 +0.15(+0.63%)
Apr 19, 2021 23.94 24.20 23.69 24.17 321,442 +0.08(+0.35%)
Apr 16, 2021 24.32 24.32 23.96 24.09 267,227 -0.11(-0.45%)
Apr 15, 2021 23.90 24.35 23.64 24.20 223,507 +0.50(+2.10%)
Apr 14, 2021 23.93 24.08 23.64 23.70 219,046 -0.23(-0.95%)
Apr 13, 2021 23.86 23.94 23.61 23.93 372,247 +0.07(+0.28%)
Apr 12, 2021 23.79 23.95 23.52 23.86 428,017 +0.07(+0.28%)
Apr 09, 2021 23.71 23.93 23.63 23.79 273,624 +0.07(+0.28%)
Apr 08, 2021 23.81 23.87 23.61 23.72 212,155 -0.03(-0.14%)
Apr 07, 2021 23.88 24.01 23.57 23.76 283,365 -0.17(-0.71%)
Apr 06, 2021 23.75 23.97 23.67 23.93 481,980 +0.15(+0.64%)
Apr 05, 2021 24.13 24.29 23.55 23.77 446,881 -0.11(-0.46%)
Apr 01, 2021 23.28 23.90 23.22 23.88 413,279 +0.75(+3.25%)
Mar 31, 2021 23.18 23.50 23.07 23.13 727,190 -0.03(-0.11%)
Mar 30, 2021 23.25 23.40 22.96 23.16 381,691 -0.06(-0.26%)
Mar 29, 2021 23.56 23.77 23.16 23.22 508,142 -0.36(-1.52%)
Mar 26, 2021 23.18 23.63 22.70 23.58 380,194 +0.63(+2.73%)
Mar 25, 2021 22.38 23.23 22.12 22.95 782,032 +0.48(+2.15%)
Mar 24, 2021 22.87 23.37 22.44 22.47 488,770 -0.25(-1.10%)
Mar 23, 2021 22.68 23.15 22.61 22.72 542,170 -0.13(-0.55%)
Mar 22, 2021 22.90 23.06 22.60 22.84 332,030 -0.06(-0.26%)
Mar 19, 2021 23.05 23.44 22.79 22.90 1,309,891 -0.31(-1.33%)
Mar 18, 2021 23.74 23.92 23.18 23.21 577,032 -0.73(-3.07%)
Mar 17, 2021 23.97 24.11 23.69 23.94 422,838 -0.04(-0.17%)
Mar 16, 2021 24.40 24.40 23.96 23.99 452,193 -0.43(-1.74%)
Mar 15, 2021 23.83 24.41 23.65 24.41 467,362 +0.54(+2.27%)
Mar 12, 2021 23.39 23.90 23.16 23.87 472,576 +0.67(+2.88%)
Mar 11, 2021 23.00 23.36 22.81 23.20 536,283 +0.44(+1.94%)
Mar 10, 2021 22.61 22.92 22.37 22.76 434,511 +0.23(+1.04%)
Mar 09, 2021 22.74 22.89 22.50 22.53 869,947 -0.16(-0.70%)
Mar 08, 2021 22.95 23.30 22.63 22.68 598,066 -0.23(-0.98%)
Mar 05, 2021 22.48 22.95 21.89 22.91 541,354 +0.69(+3.12%)
Mar 04, 2021 22.77 23.08 21.94 22.22 707,488 -0.49(-2.17%)
Mar 03, 2021 22.71 23.00 22.51 22.71 369,706 +0.08(+0.37%)
Mar 02, 2021 22.72 22.78 22.30 22.63 615,132 -0.11(-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.