Skip to main content

Four Corners Property Trust IN (NY: FCPT )

24.42 +0.16 (+0.66%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 24.18 24.25 23.90 24.12 602,932 -0.03(-0.14%)
May 27, 2021 24.62 24.64 24.14 24.15 522,364 -0.33(-1.35%)
May 26, 2021 24.04 24.52 24.01 24.48 383,422 +0.48(+1.99%)
May 25, 2021 24.20 24.27 24.00 24.00 294,612 -0.16(-0.65%)
May 24, 2021 24.02 24.32 23.92 24.16 506,373 +0.26(+1.09%)
May 21, 2021 24.00 24.08 23.82 23.90 262,083 -0.05(-0.22%)
May 20, 2021 23.75 24.03 23.67 23.95 320,214 +0.14(+0.58%)
May 19, 2021 23.38 23.81 23.10 23.81 476,774 +0.17(+0.73%)
May 18, 2021 23.66 23.81 23.46 23.64 383,353 -0.03(-0.15%)
May 17, 2021 23.57 23.73 23.39 23.67 280,085 -0.04(-0.18%)
May 14, 2021 23.23 23.75 23.20 23.72 483,169 +0.58(+2.52%)
May 13, 2021 22.35 23.36 22.33 23.14 1,118,598 +0.76(+3.38%)
May 12, 2021 23.20 23.39 22.21 22.38 874,768 -0.83(-3.59%)
May 11, 2021 23.61 23.63 22.93 23.21 677,063 -0.73(-3.05%)
May 10, 2021 24.12 24.26 23.90 23.94 725,191 -0.03(-0.14%)
May 07, 2021 23.90 24.32 23.86 23.98 1,077,665 -0.14(-0.58%)
May 06, 2021 24.20 24.30 23.90 24.12 421,577 +0.02(+0.07%)
May 05, 2021 24.44 25.05 23.84 24.10 893,053 -0.90(-3.61%)
May 04, 2021 24.99 25.26 24.68 25.00 492,079 -0.01(-0.03%)
May 03, 2021 25.06 25.19 24.67 25.01 858,008 -0.07(-0.28%)
Apr 30, 2021 24.59 25.12 24.52 25.08 474,119 +0.25(+1.01%)
Apr 29, 2021 25.01 25.45 24.58 24.83 924,315 +0.14(+0.56%)
Apr 28, 2021 24.33 25.32 24.28 24.69 2,037,766 -1.28(-4.92%)
Apr 27, 2021 25.63 26.05 25.48 25.97 465,957 +0.29(+1.12%)
Apr 26, 2021 25.71 25.92 25.60 25.68 334,609 +0.17(+0.68%)
Apr 23, 2021 25.63 25.65 25.39 25.51 373,977 -0.03(-0.10%)
Apr 22, 2021 25.20 25.65 25.15 25.53 461,915 +0.38(+1.52%)
Apr 21, 2021 25.06 25.35 24.87 25.15 373,956 +0.12(+0.49%)
Apr 20, 2021 24.85 25.34 24.60 25.03 522,885 +0.16(+0.63%)
Apr 19, 2021 24.64 24.90 24.38 24.87 312,360 +0.09(+0.35%)
Apr 16, 2021 25.03 25.03 24.66 24.79 259,677 -0.11(-0.45%)
Apr 15, 2021 24.59 25.06 24.33 24.90 217,192 +0.51(+2.10%)
Apr 14, 2021 24.62 24.78 24.33 24.39 212,857 -0.23(-0.95%)
Apr 13, 2021 24.55 24.64 24.30 24.62 361,730 +0.07(+0.28%)
Apr 12, 2021 24.48 24.65 24.20 24.55 415,924 +0.07(+0.28%)
Apr 09, 2021 24.39 24.62 24.32 24.48 265,893 +0.07(+0.28%)
Apr 08, 2021 24.50 24.56 24.30 24.41 206,161 -0.03(-0.14%)
Apr 07, 2021 24.58 24.71 24.26 24.45 275,359 -0.17(-0.71%)
Apr 06, 2021 24.44 24.66 24.36 24.62 468,363 +0.16(+0.64%)
Apr 05, 2021 24.83 24.99 24.23 24.46 434,256 -0.11(-0.46%)
Apr 01, 2021 23.96 24.59 23.90 24.58 401,603 +0.77(+3.25%)
Mar 31, 2021 23.86 24.19 23.74 23.80 706,645 -0.03(-0.11%)
Mar 30, 2021 23.93 24.08 23.63 23.83 370,907 -0.06(-0.26%)
Mar 29, 2021 24.25 24.46 23.83 23.89 493,776 -0.37(-1.52%)
Mar 26, 2021 23.86 24.31 23.36 24.26 369,446 +0.64(+2.73%)
Mar 25, 2021 23.03 23.90 22.76 23.62 759,923 +0.50(+2.15%)
Mar 24, 2021 23.53 24.05 23.09 23.12 474,953 -0.26(-1.10%)
Mar 23, 2021 23.34 23.82 23.27 23.38 526,843 -0.13(-0.55%)
Mar 22, 2021 23.57 23.73 23.26 23.51 322,644 -0.06(-0.26%)
Mar 19, 2021 23.72 24.13 23.46 23.57 1,272,859 -0.32(-1.33%)
Mar 18, 2021 24.43 24.61 23.85 23.88 560,719 -0.76(-3.07%)
Mar 17, 2021 24.67 24.81 24.38 24.64 410,885 -0.04(-0.17%)
Mar 16, 2021 25.11 25.11 24.66 24.68 439,410 -0.44(-1.74%)
Mar 15, 2021 24.52 25.12 24.34 25.12 454,149 +0.56(+2.27%)
Mar 12, 2021 24.07 24.60 23.83 24.56 459,216 +0.69(+2.88%)
Mar 11, 2021 23.67 24.04 23.48 23.88 521,122 +0.46(+1.94%)
Mar 10, 2021 23.27 23.58 23.02 23.42 422,228 +0.24(+1.04%)
Mar 09, 2021 23.40 23.55 23.15 23.18 845,353 -0.16(-0.70%)
Mar 08, 2021 23.62 23.98 23.29 23.34 581,158 -0.23(-0.98%)
Mar 05, 2021 23.13 23.62 22.53 23.58 526,050 +0.71(+3.12%)
Mar 04, 2021 23.43 23.75 22.58 22.86 687,487 -0.51(-2.17%)
Mar 03, 2021 23.37 23.67 23.16 23.37 359,254 +0.09(+0.37%)
Mar 02, 2021 23.38 23.45 22.95 23.28 597,742 -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.