Skip to main content

Four Corners Property Trust IN (NY: FCPT )

24.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 24.42 24.58 24.28 24.54 335,791 +0.05(+0.19%)
Dec 29, 2022 24.65 24.70 24.34 24.49 293,659 +0.22(+0.90%)
Dec 28, 2022 24.76 24.84 24.20 24.27 316,814 -0.46(-1.85%)
Dec 27, 2022 25.02 25.14 24.53 24.73 352,584 -0.26(-1.05%)
Dec 23, 2022 24.66 25.05 24.66 24.99 224,157 +0.23(+0.94%)
Dec 22, 2022 24.75 24.87 24.47 24.76 374,226 -0.12(-0.49%)
Dec 21, 2022 24.87 25.31 24.82 24.88 372,719 +0.15(+0.60%)
Dec 20, 2022 24.62 24.97 24.21 24.73 468,339 +0.43(+1.77%)
Dec 19, 2022 24.36 24.53 24.19 24.30 553,979 -0.06(-0.23%)
Dec 16, 2022 24.63 24.87 24.11 24.36 1,988,036 -0.64(-2.54%)
Dec 15, 2022 25.00 25.18 24.86 24.99 640,711 -0.21(-0.82%)
Dec 14, 2022 25.33 25.47 25.04 25.20 425,647 +0.01(+0.04%)
Dec 13, 2022 25.68 25.80 25.09 25.19 462,762 +0.04(+0.15%)
Dec 12, 2022 25.17 25.25 25.02 25.15 426,597 +0.01(+0.04%)
Dec 09, 2022 24.95 25.20 24.95 25.14 238,686 +0.15(+0.60%)
Dec 08, 2022 25.00 25.35 24.91 24.99 543,536 -0.04(-0.15%)
Dec 07, 2022 25.14 25.48 24.81 25.03 1,731,608 -0.08(-0.33%)
Dec 06, 2022 25.05 25.21 24.93 25.11 456,658 +0.04(+0.15%)
Dec 05, 2022 25.02 25.20 24.98 25.08 416,744 -0.11(-0.45%)
Dec 02, 2022 24.92 25.33 24.89 25.19 342,961 +0.05(+0.19%)
Dec 01, 2022 25.56 25.66 24.91 25.14 442,861 -0.21(-0.81%)
Nov 30, 2022 24.86 25.36 24.42 25.35 949,248 +0.43(+1.72%)
Nov 29, 2022 24.92 25.00 24.74 24.92 492,677 +0.07(+0.30%)
Nov 28, 2022 25.21 25.38 24.81 24.84 813,323 -0.49(-1.92%)
Nov 25, 2022 25.03 25.33 24.86 25.33 510,742 +0.33(+1.31%)
Nov 23, 2022 25.08 25.33 24.75 25.00 732,677 -0.20(-0.78%)
Nov 22, 2022 25.47 25.56 25.19 25.20 485,571 -0.19(-0.74%)
Nov 21, 2022 25.13 25.50 25.07 25.38 501,678 +0.07(+0.30%)
Nov 18, 2022 25.27 25.49 25.18 25.31 406,682 +0.34(+1.35%)
Nov 17, 2022 24.68 25.18 24.57 24.97 1,902,601 +0.00(+0.00%)
Nov 16, 2022 25.21 25.41 24.95 24.97 601,600 -0.23(-0.93%)
Nov 15, 2022 25.58 25.59 25.12 25.21 538,106 -0.06(-0.22%)
Nov 14, 2022 25.09 25.58 24.91 25.26 458,378 +0.12(+0.48%)
Nov 11, 2022 25.50 25.50 25.01 25.14 530,838 -0.41(-1.61%)
Nov 10, 2022 25.39 25.95 25.27 25.55 744,968 +0.92(+3.75%)
Nov 09, 2022 24.67 24.97 24.42 24.63 703,009 -0.18(-0.72%)
Nov 08, 2022 24.77 25.05 24.54 24.81 710,807 +0.03(+0.11%)
Nov 07, 2022 25.00 25.18 24.65 24.78 452,820 +0.02(+0.08%)
Nov 04, 2022 24.23 24.78 24.23 24.76 384,087 +0.50(+2.08%)
Nov 03, 2022 23.68 24.37 23.45 24.25 413,401 +0.36(+1.52%)
Nov 02, 2022 24.27 24.53 23.68 23.89 801,354 -0.12(-0.51%)
Nov 01, 2022 23.98 24.09 23.80 24.01 373,746 +0.08(+0.35%)
Oct 31, 2022 23.54 23.95 23.42 23.93 491,215 +0.22(+0.95%)
Oct 28, 2022 23.26 23.74 23.20 23.70 368,868 +0.47(+2.01%)
Oct 27, 2022 23.08 23.54 22.95 23.24 267,548 +0.43(+1.88%)
Oct 26, 2022 23.03 23.11 22.78 22.81 287,517 -0.05(-0.20%)
Oct 25, 2022 22.38 23.09 22.36 22.85 517,305 +0.56(+2.51%)
Oct 24, 2022 22.36 22.60 22.14 22.29 344,142 +0.15(+0.67%)
Oct 21, 2022 22.27 22.27 21.85 22.14 317,630 +0.07(+0.34%)
Oct 20, 2022 22.33 22.45 21.95 22.07 387,725 -0.19(-0.84%)
Oct 19, 2022 22.46 22.68 22.06 22.26 430,493 -0.42(-1.85%)
Oct 18, 2022 22.53 22.81 22.43 22.68 364,283 +0.42(+1.89%)
Oct 17, 2022 22.07 22.76 22.07 22.26 570,515 +0.52(+2.41%)
Oct 14, 2022 22.56 22.79 21.58 21.73 459,252 -0.59(-2.64%)
Oct 13, 2022 21.95 22.50 21.57 22.32 647,840 +0.17(+0.76%)
Oct 12, 2022 22.13 22.46 21.90 22.15 897,974 +0.16(+0.72%)
Oct 11, 2022 21.28 22.08 21.18 21.99 828,545 +0.70(+3.29%)
Oct 10, 2022 21.53 21.77 21.28 21.29 269,494 -0.25(-1.17%)
Oct 07, 2022 21.79 21.92 21.33 21.55 447,196 -0.41(-1.87%)
Oct 06, 2022 22.34 22.52 21.89 21.96 308,904 -0.48(-2.12%)
Oct 05, 2022 22.65 22.73 21.99 22.43 273,389 -0.44(-1.92%)
Oct 04, 2022 22.69 23.15 22.67 22.87 584,432 +0.41(+1.83%)
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.