Skip to main content

Four Corners Property Trust IN (NY: FCPT )

24.47 +0.21 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.99 23.53 22.45 22.64 666,470 -0.57(-2.44%)
Jan 28, 2021 22.39 23.57 22.26 23.21 1,380,268 +0.97(+4.36%)
Jan 27, 2021 22.95 23.14 22.17 22.24 1,061,160 -1.12(-4.78%)
Jan 26, 2021 23.57 24.02 23.27 23.35 704,972 -0.01(-0.04%)
Jan 25, 2021 23.29 23.67 22.92 23.36 1,575,546 -0.09(-0.37%)
Jan 22, 2021 23.34 23.56 23.06 23.45 1,338,878 -0.11(-0.47%)
Jan 21, 2021 23.85 23.88 23.37 23.56 680,529 -0.29(-1.22%)
Jan 20, 2021 23.66 24.33 23.48 23.85 1,142,764 +0.14(+0.58%)
Jan 19, 2021 23.88 23.88 23.54 23.71 463,948 -0.07(-0.29%)
Jan 15, 2021 23.68 24.00 23.44 23.78 479,709 -0.05(-0.22%)
Jan 14, 2021 24.00 24.19 23.80 23.83 315,752 +0.00(+0.00%)
Jan 13, 2021 23.61 24.01 23.59 23.83 340,991 +0.18(+0.76%)
Jan 12, 2021 23.72 23.99 23.40 23.65 703,496 -0.15(-0.65%)
Jan 11, 2021 23.65 24.17 23.61 23.81 553,992 +0.03(+0.11%)
Jan 08, 2021 23.54 23.92 23.31 23.78 1,178,897 +0.10(+0.43%)
Jan 07, 2021 24.08 24.19 23.43 23.68 880,844 -0.42(-1.75%)
Jan 06, 2021 24.32 24.51 23.47 24.10 1,427,334 -0.06(-0.25%)
Jan 05, 2021 24.52 25.04 24.13 24.16 719,557 -0.28(-1.16%)
Jan 04, 2021 25.52 25.77 24.37 24.44 638,878 -1.13(-4.40%)
Dec 31, 2020 25.57 25.57 25.57 608,044 +0.03(+0.13%)
Dec 30, 2020 25.36 25.82 25.36 25.54 614,537 +0.15(+0.60%)
Dec 29, 2020 25.62 25.85 25.14 25.38 302,342 -0.18(-0.70%)
Dec 28, 2020 25.28 25.84 25.09 25.56 1,099,141 +0.40(+1.59%)
Dec 24, 2020 24.96 25.23 24.65 25.16 139,330 +0.31(+1.23%)
Dec 23, 2020 24.98 25.28 24.80 24.86 411,529 -0.06(-0.24%)
Dec 22, 2020 24.30 24.94 24.14 24.92 414,867 +0.62(+2.55%)
Dec 21, 2020 23.84 24.35 23.60 24.30 579,229 +0.11(+0.46%)
Dec 18, 2020 24.86 25.55 24.14 24.18 2,435,221 -1.27(-4.98%)
Dec 17, 2020 25.54 25.74 25.14 25.45 640,876 +0.14(+0.54%)
Dec 16, 2020 25.37 25.64 25.13 25.31 643,131 -0.01(-0.03%)
Dec 15, 2020 24.94 25.37 24.75 25.32 523,690 +0.51(+2.05%)
Dec 14, 2020 24.89 25.46 24.72 24.81 730,924 +0.16(+0.65%)
Dec 11, 2020 24.44 24.85 24.44 24.65 442,350 +0.04(+0.17%)
Dec 10, 2020 24.62 24.87 24.51 24.61 690,613 -0.14(-0.55%)
Dec 09, 2020 24.71 25.32 24.27 24.75 716,433 +0.14(+0.59%)
Dec 08, 2020 23.96 24.80 23.96 24.60 410,811 +0.52(+2.15%)
Dec 07, 2020 24.03 24.22 23.85 24.08 581,542 -0.03(-0.14%)
Dec 04, 2020 24.40 24.72 24.03 24.12 797,736 -0.10(-0.42%)
Dec 03, 2020 24.27 24.56 24.12 24.22 752,174 -0.04(-0.18%)
Dec 02, 2020 24.11 24.47 23.96 24.26 428,959 +0.15(+0.63%)
Dec 01, 2020 24.09 24.35 23.87 24.11 373,060 +0.31(+1.29%)
Nov 30, 2020 23.91 24.08 23.71 23.80 501,267 -0.17(-0.71%)
Nov 27, 2020 24.30 24.52 23.79 23.97 324,437 -0.41(-1.67%)
Nov 25, 2020 24.61 24.75 24.31 24.38 332,792 -0.26(-1.07%)
Nov 24, 2020 24.64 24.91 24.35 24.64 440,314 +0.43(+1.79%)
Nov 23, 2020 24.24 24.65 24.18 24.21 649,513 +0.24(+0.99%)
Nov 20, 2020 23.90 24.07 23.75 23.97 558,262 +0.00(+0.00%)
Nov 19, 2020 23.90 24.18 23.66 23.97 359,180 -0.03(-0.14%)
Nov 18, 2020 24.77 25.14 24.01 24.01 1,049,878 -0.79(-3.19%)
Nov 17, 2020 24.93 25.03 24.32 24.80 387,032 -0.39(-1.55%)
Nov 16, 2020 25.25 25.65 24.77 25.19 354,049 +0.70(+2.85%)
Nov 13, 2020 24.27 24.53 24.05 24.49 698,769 +0.49(+2.05%)
Nov 12, 2020 24.01 24.14 23.50 24.00 528,766 -0.33(-1.36%)
Nov 11, 2020 24.65 24.65 23.67 24.33 457,036 -0.16(-0.66%)
Nov 10, 2020 23.22 24.55 22.80 24.49 768,227 +1.37(+5.92%)
Nov 09, 2020 24.52 24.97 23.05 23.12 902,534 +1.74(+8.15%)
Nov 06, 2020 22.06 22.13 21.26 21.38 419,756 -0.59(-2.71%)
Nov 05, 2020 22.18 22.55 21.90 21.98 337,140 -0.13(-0.58%)
Nov 04, 2020 21.81 22.38 21.33 22.10 421,089 +0.14(+0.66%)
Nov 03, 2020 22.26 22.29 21.68 21.96 609,458 +0.18(+0.82%)
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.