Four Corners Property Trust IN (NY: FCPT )

27.17 +0.46 (+1.72%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 26.18 26.79 25.87 26.71 528,416 +0.39(+1.48%)
May 23, 2022 26.55 26.55 26.06 26.32 390,461 -0.08(-0.30%)
May 20, 2022 26.50 26.55 25.96 26.40 293,846 +0.24(+0.92%)
May 19, 2022 26.20 26.53 25.99 26.16 427,826 -0.32(-1.21%)
May 18, 2022 26.94 27.00 26.36 26.48 520,062 -0.73(-2.68%)
May 17, 2022 26.94 27.24 26.65 27.21 321,823 +0.51(+1.91%)
May 16, 2022 26.41 26.78 26.25 26.70 327,934 +0.19(+0.72%)
May 13, 2022 26.14 26.60 25.89 26.51 600,555 +0.58(+2.24%)
May 12, 2022 25.33 26.00 25.12 25.93 522,495 +0.65(+2.57%)
May 11, 2022 25.47 25.87 25.10 25.28 369,283 -0.08(-0.32%)
May 10, 2022 25.91 26.10 25.13 25.36 672,949 -0.37(-1.44%)
May 09, 2022 26.30 26.44 25.67 25.73 482,111 -0.81(-3.05%)
May 06, 2022 26.76 26.89 26.18 26.54 330,114 -0.42(-1.56%)
May 05, 2022 27.32 27.54 26.75 26.96 322,876 -0.60(-2.18%)
May 04, 2022 26.94 27.61 26.91 27.56 325,278 +0.51(+1.89%)
May 03, 2022 26.51 27.22 26.46 27.05 560,280 +0.51(+1.92%)
May 02, 2022 27.50 27.73 26.08 26.54 498,236 -0.92(-3.35%)
Apr 29, 2022 28.79 28.85 27.41 27.46 923,496 -1.43(-4.95%)
Apr 28, 2022 28.11 28.93 27.95 28.89 660,125 +0.80(+2.85%)
Apr 27, 2022 29.26 29.26 28.07 28.09 1,073,521 -0.63(-2.19%)
Apr 26, 2022 29.40 29.49 28.57 28.72 1,086,813 -0.75(-2.54%)
Apr 25, 2022 29.66 29.80 28.99 29.47 714,285 -0.26(-0.87%)
Apr 22, 2022 29.84 30.13 29.63 29.73 1,002,778 -0.11(-0.37%)
Apr 21, 2022 29.89 30.05 29.66 29.84 942,015 +0.12(+0.40%)
Apr 20, 2022 29.68 29.98 29.59 29.72 889,073 +0.21(+0.71%)
Apr 19, 2022 29.31 29.67 29.29 29.51 736,087 +0.27(+0.92%)
Apr 18, 2022 29.00 29.41 28.94 29.24 807,370 +0.23(+0.79%)
Apr 14, 2022 28.85 29.07 28.75 29.01 560,540 +0.24(+0.83%)
Apr 13, 2022 28.42 28.77 28.36 28.77 810,047 +0.39(+1.37%)
Apr 12, 2022 28.20 28.62 28.17 28.38 1,265,868 +0.24(+0.85%)
Apr 11, 2022 27.86 28.19 27.64 28.14 1,031,180 +0.28(+1.01%)
Apr 08, 2022 27.69 28.02 27.56 27.86 845,165 +0.17(+0.61%)
Apr 07, 2022 27.70 27.79 27.42 27.69 1,174,090 -0.01(-0.04%)
Apr 06, 2022 27.42 27.88 27.30 27.70 1,330,042 +0.27(+0.98%)
Apr 05, 2022 27.42 27.76 27.12 27.43 1,153,940 -0.09(-0.33%)
Apr 04, 2022 27.76 27.76 27.27 27.52 729,748 -0.17(-0.61%)
Apr 01, 2022 27.18 27.75 27.17 27.69 819,516 +0.65(+2.40%)
Mar 31, 2022 26.84 27.38 26.84 27.04 1,155,049 +0.27(+1.01%)
Mar 30, 2022 27.15 27.25 26.70 26.77 273,961 -0.49(-1.80%)
Mar 29, 2022 26.85 27.39 26.70 27.26 857,040 +0.69(+2.60%)
Mar 28, 2022 26.59 26.67 26.43 26.57 366,775 +0.03(+0.11%)
Mar 25, 2022 26.47 26.55 26.38 26.54 364,919 +0.21(+0.80%)
Mar 24, 2022 26.18 26.33 26.05 26.33 329,078 +0.13(+0.50%)
Mar 23, 2022 26.39 26.56 26.12 26.20 243,674 -0.30(-1.13%)
Mar 22, 2022 26.53 26.76 26.41 26.50 451,643 +0.10(+0.38%)
Mar 21, 2022 26.51 26.83 26.26 26.40 197,410 -0.21(-0.79%)
Mar 18, 2022 26.65 26.65 26.24 26.61 964,762 +0.16(+0.60%)
Mar 17, 2022 26.34 26.75 26.26 26.45 761,152 -0.10(-0.38%)
Mar 16, 2022 26.68 26.83 26.01 26.55 362,035 -0.07(-0.26%)
Mar 15, 2022 26.75 26.92 26.50 26.62 574,147 +0.02(+0.08%)
Mar 14, 2022 27.18 27.18 26.42 26.60 278,719 -0.40(-1.48%)
Mar 11, 2022 27.08 27.26 26.93 27.00 330,304 +0.07(+0.26%)
Mar 10, 2022 26.08 27.01 26.00 26.93 503,149 +0.47(+1.78%)
Mar 09, 2022 26.80 26.91 26.43 26.46 421,146 +0.07(+0.27%)
Mar 08, 2022 26.36 26.82 26.19 26.39 568,729 -0.05(-0.19%)
Mar 07, 2022 27.40 27.40 26.37 26.44 576,493 -0.84(-3.08%)
Mar 04, 2022 26.70 27.30 26.56 27.28 562,540 +0.52(+1.94%)
Mar 03, 2022 26.43 26.77 26.20 26.76 405,854 +0.33(+1.25%)
Mar 02, 2022 26.25 26.50 25.95 26.43 293,582 +0.42(+1.61%)
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.