Skip to main content

Four Corners Property Trust IN (NY: FCPT )

30.62 +0.12 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 22.87 23.27 22.76 23.25 505,441 +0.22(+0.95%)
Oct 28, 2022 22.61 23.07 22.55 23.04 379,551 +0.45(+2.01%)
Oct 27, 2022 22.43 22.88 22.30 22.58 275,296 +0.42(+1.88%)
Oct 26, 2022 22.38 22.46 22.14 22.16 295,844 -0.05(-0.20%)
Oct 25, 2022 21.75 22.44 21.73 22.21 532,286 +0.54(+2.51%)
Oct 24, 2022 21.73 21.97 21.52 21.67 354,108 +0.15(+0.68%)
Oct 21, 2022 21.64 21.64 21.24 21.52 326,828 +0.07(+0.34%)
Oct 20, 2022 21.70 21.82 21.33 21.45 398,953 -0.18(-0.84%)
Oct 19, 2022 21.83 22.04 21.44 21.63 442,960 -0.41(-1.85%)
Oct 18, 2022 21.89 22.16 21.80 22.04 374,833 +0.41(+1.89%)
Oct 17, 2022 21.45 22.12 21.45 21.63 587,037 +0.51(+2.41%)
Oct 14, 2022 21.93 22.15 20.98 21.12 472,552 -0.57(-2.64%)
Oct 13, 2022 21.33 21.87 20.97 21.69 666,601 +0.16(+0.76%)
Oct 12, 2022 21.50 21.83 21.28 21.53 923,979 +0.15(+0.72%)
Oct 11, 2022 20.69 21.46 20.58 21.38 852,539 +0.68(+3.29%)
Oct 10, 2022 20.92 21.16 20.69 20.69 277,298 -0.24(-1.17%)
Oct 07, 2022 21.18 21.30 20.73 20.94 460,147 -0.40(-1.87%)
Oct 06, 2022 21.71 21.88 21.28 21.34 317,850 -0.46(-2.12%)
Oct 05, 2022 22.01 22.09 21.38 21.80 281,306 -0.43(-1.92%)
Oct 04, 2022 22.05 22.50 22.03 22.23 601,357 +0.40(+1.83%)
Oct 03, 2022 22.28 22.32 21.78 21.83 494,238 -0.13(-0.58%)
Sep 30, 2022 21.67 22.16 21.50 21.96 725,867 +0.47(+2.20%)
Sep 29, 2022 22.18 22.28 21.18 21.48 396,914 -0.92(-4.12%)
Sep 28, 2022 22.16 22.58 21.88 22.41 455,758 +0.55(+2.50%)
Sep 27, 2022 22.63 22.68 21.83 21.86 363,303 -0.59(-2.63%)
Sep 26, 2022 23.08 23.08 22.03 22.45 478,043 -0.62(-2.68%)
Sep 23, 2022 22.99 23.38 22.88 23.07 587,792 -0.09(-0.39%)
Sep 22, 2022 24.02 24.02 23.04 23.16 440,429 -0.93(-3.87%)
Sep 21, 2022 24.01 24.63 24.01 24.09 1,144,974 +0.39(+1.66%)
Sep 20, 2022 23.81 23.89 23.55 23.70 329,092 -0.38(-1.56%)
Sep 19, 2022 23.81 24.08 23.74 24.07 389,187 +0.11(+0.45%)
Sep 16, 2022 23.50 24.01 23.32 23.97 776,376 +0.42(+1.79%)
Sep 15, 2022 23.46 23.94 23.46 23.54 509,551 +0.04(+0.15%)
Sep 14, 2022 23.66 23.67 23.33 23.51 280,291 -0.11(-0.45%)
Sep 13, 2022 23.94 24.17 23.52 23.62 344,897 -0.63(-2.59%)
Sep 12, 2022 24.02 24.31 23.96 24.24 287,225 +0.39(+1.65%)
Sep 09, 2022 23.88 24.05 23.72 23.85 291,557 +0.01(+0.04%)
Sep 08, 2022 23.89 23.99 23.68 23.84 358,075 -0.19(-0.78%)
Sep 07, 2022 23.80 24.14 23.55 24.03 455,681 +0.30(+1.28%)
Sep 06, 2022 23.63 23.78 23.44 23.72 286,426 +0.09(+0.38%)
Sep 02, 2022 24.14 24.40 23.54 23.63 227,845 -0.29(-1.20%)
Sep 01, 2022 23.98 24.00 23.79 23.92 225,141 -0.16(-0.67%)
Aug 31, 2022 24.48 24.59 24.05 24.08 379,961 -0.27(-1.10%)
Aug 30, 2022 24.86 24.86 24.29 24.35 425,014 -0.45(-1.81%)
Aug 29, 2022 24.80 25.11 24.62 24.80 226,161 -0.13(-0.54%)
Aug 26, 2022 25.23 25.31 24.81 24.93 273,323 -0.35(-1.38%)
Aug 25, 2022 25.03 25.30 24.98 25.28 217,187 +0.24(+0.97%)
Aug 24, 2022 25.16 25.23 25.00 25.04 236,184 -0.07(-0.29%)
Aug 23, 2022 25.21 25.21 24.79 25.11 428,199 -0.12(-0.46%)
Aug 22, 2022 25.33 25.40 25.10 25.23 433,632 -0.28(-1.09%)
Aug 19, 2022 25.52 25.59 25.39 25.51 375,962 -0.09(-0.35%)
Aug 18, 2022 25.77 25.85 25.53 25.60 214,398 -0.11(-0.42%)
Aug 17, 2022 25.58 25.96 25.41 25.70 416,921 -0.13(-0.49%)
Aug 16, 2022 25.98 26.09 25.70 25.83 719,012 -0.26(-1.00%)
Aug 15, 2022 26.15 26.18 26.00 26.09 271,844 +0.03(+0.10%)
Aug 12, 2022 26.07 26.25 26.02 26.06 365,244 +0.10(+0.38%)
Aug 11, 2022 26.27 26.29 25.94 25.96 330,592 -0.16(-0.62%)
Aug 10, 2022 26.23 26.30 26.05 26.12 506,244 +0.17(+0.66%)
Aug 09, 2022 25.91 26.08 25.77 25.95 531,431 +0.05(+0.21%)
Aug 08, 2022 25.82 26.02 25.75 25.90 434,602 +0.29(+1.12%)
Aug 05, 2022 25.47 25.63 25.17 25.61 242,593 +0.13(+0.53%)
Aug 04, 2022 25.24 25.49 25.15 25.48 300,782 +0.24(+0.96%)
Aug 03, 2022 25.72 25.94 25.23 25.24 444,276 -0.31(-1.23%)
Aug 02, 2022 25.53 25.93 25.39 25.55 1,538,013 -0.22(-0.87%)
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.