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 (%)
Nov 30, 2021 23.30 23.68 23.20 23.34 678,379 -0.16(-0.66%)
Nov 29, 2021 23.74 23.76 23.41 23.50 338,012 +0.00(+0.00%)
Nov 26, 2021 23.97 23.99 23.30 23.50 299,240 -0.99(-4.06%)
Nov 24, 2021 24.24 24.61 24.15 24.49 665,235 +0.16(+0.67%)
Nov 23, 2021 24.44 24.62 24.21 24.33 333,149 -0.07(-0.28%)
Nov 22, 2021 24.40 24.68 24.36 24.40 388,581 +0.00(+0.00%)
Nov 19, 2021 24.28 24.50 24.11 24.40 886,829 +0.05(+0.21%)
Nov 18, 2021 24.17 24.42 24.19 24.35 630,343 +0.11(+0.46%)
Nov 17, 2021 24.44 24.56 24.00 24.23 374,735 -0.30(-1.23%)
Nov 16, 2021 24.81 24.81 24.43 24.54 363,270 -0.17(-0.70%)
Nov 15, 2021 24.61 24.73 24.48 24.71 355,293 +0.16(+0.67%)
Nov 12, 2021 24.95 25.06 24.52 24.55 283,784 -0.35(-1.39%)
Nov 11, 2021 24.94 24.94 24.73 24.89 346,674 -0.09(-0.35%)
Nov 10, 2021 25.38 24.92 24.98 455,162 -0.32(-1.26%)
Nov 09, 2021 25.47 25.50 25.20 25.30 550,390 -0.15(-0.58%)
Nov 08, 2021 25.67 25.67 25.06 25.44 777,008 -0.10(-0.41%)
Nov 05, 2021 25.17 25.74 25.17 25.55 480,906 +0.65(+2.60%)
Nov 04, 2021 25.16 25.22 24.70 24.90 438,873 -0.11(-0.45%)
Nov 03, 2021 24.95 25.43 24.93 25.01 886,618 +0.08(+0.31%)
Nov 02, 2021 25.26 25.37 24.93 24.93 460,355 -0.19(-0.76%)
Nov 01, 2021 25.12 25.22 24.61 25.12 510,138 +0.07(+0.28%)
Oct 29, 2021 25.29 25.41 24.97 25.06 464,655 -0.21(-0.82%)
Oct 28, 2021 25.57 25.65 25.11 25.26 328,374 -0.16(-0.65%)
Oct 27, 2021 25.57 26.01 25.27 25.43 335,382 -0.23(-0.91%)
Oct 26, 2021 25.30 25.66 369,068 +0.35(+1.40%)
Oct 25, 2021 25.10 25.37 24.88 25.31 232,421 +0.20(+0.79%)
Oct 22, 2021 25.14 25.26 24.93 25.11 250,461 +0.03(+0.10%)
Oct 21, 2021 25.03 25.20 24.92 25.08 356,722 -0.02(-0.07%)
Oct 20, 2021 24.72 25.14 24.65 25.10 329,057 +0.47(+1.89%)
Oct 19, 2021 24.76 24.80 24.49 24.63 387,542 -0.08(-0.31%)
Oct 18, 2021 24.80 24.99 24.62 24.71 293,051 -0.14(-0.56%)
Oct 15, 2021 25.00 25.17 24.73 24.85 405,144 +0.07(+0.28%)
Oct 14, 2021 24.70 24.80 24.47 24.78 208,383 +0.20(+0.81%)
Oct 13, 2021 24.17 24.59 24.02 24.58 330,555 +0.42(+1.75%)
Oct 12, 2021 24.00 24.29 23.80 24.16 271,690 +0.21(+0.87%)
Oct 11, 2021 23.49 23.98 23.47 23.95 166,434 +0.45(+1.91%)
Oct 08, 2021 23.39 23.64 23.36 23.50 314,011 -0.01(-0.04%)
Oct 07, 2021 23.69 23.84 23.40 23.51 407,228 -0.13(-0.55%)
Oct 06, 2021 23.13 23.66 23.07 23.64 318,916 +0.27(+1.18%)
Oct 05, 2021 23.24 23.41 23.04 23.36 513,740 +0.21(+0.89%)
Oct 04, 2021 23.23 23.48 23.04 23.16 389,917 -0.16(-0.70%)
Oct 01, 2021 23.04 23.53 22.99 23.32 557,767 +0.38(+1.68%)
Sep 30, 2021 23.65 23.71 22.93 22.94 486,490 -0.60(-2.54%)
Sep 29, 2021 23.41 23.74 23.33 23.53 256,390 +0.22(+0.95%)
Sep 28, 2021 22.98 23.43 22.76 23.31 408,560 +0.16(+0.70%)
Sep 27, 2021 23.56 23.77 23.12 23.15 380,800 -0.30(-1.27%)
Sep 24, 2021 23.29 23.59 23.27 23.45 737,000 +0.03(+0.15%)
Sep 23, 2021 23.59 23.70 23.28 23.41 436,797 -0.08(-0.33%)
Sep 22, 2021 23.30 23.61 23.21 23.49 492,876 +0.26(+1.14%)
Sep 21, 2021 23.39 23.53 23.19 23.23 396,585 -0.11(-0.48%)
Sep 20, 2021 23.18 23.43 23.07 23.34 778,791 +0.03(+0.15%)
Sep 17, 2021 23.58 23.60 23.06 23.30 1,739,334 -0.20(-0.84%)
Sep 16, 2021 23.35 23.65 23.30 23.50 509,713 +0.19(+0.81%)
Sep 15, 2021 23.15 23.34 22.95 23.31 475,442 +0.11(+0.48%)
Sep 14, 2021 23.32 23.34 22.87 23.20 440,540 +0.10(+0.44%)
Sep 13, 2021 22.83 23.22 22.81 23.10 322,812 +0.32(+1.42%)
Sep 10, 2021 23.36 23.36 22.77 22.77 457,140 -0.49(-2.09%)
Sep 09, 2021 23.91 23.91 23.26 23.26 499,234 -0.74(-3.09%)
Sep 08, 2021 23.98 24.32 23.82 24.00 954,495 -0.03(-0.11%)
Sep 07, 2021 24.73 24.81 24.02 24.03 374,088 -0.73(-2.97%)
Sep 03, 2021 24.53 24.78 24.37 24.76 424,881 +0.21(+0.87%)
Sep 02, 2021 24.65 24.65 24.43 24.55 307,440 -0.02(-0.07%)
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.