Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Four Corners Property Trust IN (NY: FCPT )

29.79 -0.19 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 10.13 10.21 10.21 10.21 420,689 +0.07(+0.71%)
Dec 30, 2015 10.22 10.33 10.07 10.14 261,468 -0.09(-0.87%)
Dec 29, 2015 10.10 10.24 10.05 10.23 416,640 +0.16(+1.60%)
Dec 28, 2015 9.881 10.08 9.784 10.07 458,979 +0.16(+1.66%)
Dec 24, 2015 9.877 9.902 9.902 9.902 390,640 +0.01(+0.13%)
Dec 23, 2015 9.864 9.919 9.738 9.890 880,856 +0.12(+1.25%)
Dec 22, 2015 9.898 9.970 9.708 9.767 946,938 -0.10(-1.03%)
Dec 21, 2015 9.594 9.970 9.552 9.869 1,385,974 +0.28(+2.91%)
Dec 18, 2015 9.264 9.687 9.239 9.590 5,133,175 +0.33(+3.51%)
Dec 17, 2015 9.137 9.361 9.137 9.264 1,596,321 +0.13(+1.39%)
Dec 16, 2015 9.125 9.180 9.036 9.137 1,472,504 +0.14(+1.50%)
Dec 15, 2015 9.002 9.083 8.947 9.002 2,680,185 +0.06(+0.66%)
Dec 14, 2015 9.226 9.226 8.867 8.943 1,368,846 -0.10(-1.08%)
Dec 11, 2015 9.133 9.218 8.901 9.040 1,375,658 -0.15(-1.61%)
Dec 10, 2015 9.078 9.235 8.968 9.188 1,417,490 +0.11(+1.26%)
Dec 09, 2015 8.880 9.235 8.880 9.074 2,587,430 -0.06(-0.69%)
Dec 08, 2015 9.383 9.421 9.078 9.137 3,025,250 -0.21(-2.22%)
Dec 07, 2015 9.108 9.450 9.045 9.345 2,180,109 +0.17(+1.84%)
Dec 04, 2015 8.711 9.264 8.554 9.176 2,651,503 +0.34(+3.88%)
Dec 03, 2015 8.681 8.859 8.681 8.833 3,518,769 +0.07(+0.82%)
Dec 02, 2015 8.918 8.939 8.609 8.761 1,953,017 +0.01(+0.14%)
Dec 01, 2015 8.368 8.791 8.343 8.749 2,570,711 +0.38(+4.55%)
Nov 30, 2015 8.258 8.402 8.199 8.368 2,587,958 +0.12(+1.49%)
Nov 27, 2015 8.165 8.326 8.165 8.246 470,746 -0.04(-0.46%)
Nov 25, 2015 8.305 8.284 8.284 8.284 1,704,288 -0.04(-0.46%)
Nov 24, 2015 8.170 8.423 8.119 8.322 3,083,060 +0.04(+0.46%)
Nov 23, 2015 8.140 8.343 8.094 8.284 3,634,541 -0.05(-0.66%)
Nov 20, 2015 8.208 8.421 8.149 8.339 3,899,585 -0.01(-0.15%)
Nov 19, 2015 7.996 8.516 7.819 8.351 7,329,956 +0.26(+3.19%)
Nov 18, 2015 8.334 8.389 7.986 8.094 5,225,809 -0.30(-3.53%)
Nov 17, 2015 8.453 8.558 8.330 8.389 5,220,443 -0.17(-1.98%)
Nov 16, 2015 8.601 8.757 8.478 8.558 2,677,277 -0.21(-2.36%)
Nov 13, 2015 8.854 9.023 8.630 8.766 1,548,001 +0.09(+1.02%)
Nov 12, 2015 8.749 8.828 8.495 8.677 3,076,019 -0.27(-3.02%)
Nov 11, 2015 8.453 8.981 8.453 8.947 8,117,861 +0.33(+3.88%)
Nov 10, 2015 8.389 9.370 7.979 8.613 28,293,008 +0.48(+5.87%)
Nov 09, 2015 8.347 8.580 8.136 8.136 3,045,818 -0.19(-2.28%)
Nov 06, 2015 8.478 8.664 8.178 8.326 800,949 -0.21(-2.43%)
Nov 05, 2015 8.664 8.875 8.453 8.533 279,897 -0.09(-1.08%)
Nov 04, 2015 8.846 9.463 8.495 8.626 117,620 +0.16(+1.95%)
Nov 03, 2015 8.216 8.897 8.216 8.461 26,367 +0.19(+2.35%)
Nov 02, 2015 8.918 8.918 8.030 8.267 157,467 +0.76(+10.20%)
Oct 30, 2015 7.396 7.502 7.291 7.502 20,229 +0.11(+1.43%)
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.