Skip to main content

Four Corners Property Trust IN (NY: FCPT )

24.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 19.21 19.21 19.21 0 -0.14(-0.73%)
Dec 28, 2017 19.07 19.40 19.07 19.35 216,267 +0.21(+1.07%)
Dec 27, 2017 19.02 19.21 18.97 19.15 191,078 +0.19(+1.01%)
Dec 26, 2017 18.88 19.01 18.85 18.96 162,942 +0.06(+0.31%)
Dec 22, 2017 18.92 18.97 18.74 18.90 204,429 +0.03(+0.16%)
Dec 21, 2017 19.10 19.10 18.85 18.87 196,110 -0.21(-1.12%)
Dec 20, 2017 19.50 19.60 19.06 19.08 303,724 -0.38(-1.94%)
Dec 19, 2017 19.71 19.93 19.40 19.46 613,007 -0.24(-1.24%)
Dec 18, 2017 19.73 19.94 19.67 19.70 446,057 +0.02(+0.11%)
Dec 15, 2017 19.30 19.72 19.30 19.68 1,113,067 +0.36(+1.88%)
Dec 14, 2017 19.30 19.35 19.13 19.32 293,890 -0.01(-0.08%)
Dec 13, 2017 19.07 19.35 19.07 19.33 289,786 +0.24(+1.28%)
Dec 12, 2017 18.99 19.13 18.90 19.09 312,323 +0.09(+0.47%)
Dec 11, 2017 18.73 19.02 18.73 19.00 304,004 +0.24(+1.30%)
Dec 08, 2017 18.75 18.87 18.74 18.76 132,852 +0.00(+0.00%)
Dec 07, 2017 18.71 18.78 18.57 278,911 +0.00(+0.00%)
Dec 06, 2017 18.76 18.89 18.62 18.74 122,733 -0.07(-0.35%)
Dec 05, 2017 18.97 19.01 18.73 18.81 261,292 -0.16(-0.86%)
Dec 04, 2017 19.30 19.34 18.96 18.97 254,467 -0.28(-1.46%)
Dec 01, 2017 19.37 19.37 19.08 19.25 321,622 -0.05(-0.27%)
Nov 30, 2017 19.58 19.58 19.26 19.30 523,303 -0.26(-1.32%)
Nov 29, 2017 19.54 19.72 19.48 19.56 223,105 -0.04(-0.19%)
Nov 28, 2017 19.60 19.70 19.47 19.60 273,632 +0.03(+0.15%)
Nov 27, 2017 19.71 19.75 19.56 19.57 314,334 -0.07(-0.38%)
Nov 24, 2017 19.76 19.78 19.57 19.64 172,428 -0.03(-0.15%)
Nov 22, 2017 19.64 19.75 19.63 19.67 197,492 -0.04(-0.19%)
Nov 21, 2017 19.39 19.72 19.39 19.71 404,198 +0.39(+2.03%)
Nov 20, 2017 19.42 19.53 19.25 19.32 182,209 -0.10(-0.53%)
Nov 17, 2017 19.29 19.52 19.29 19.42 354,633 +0.04(+0.19%)
Nov 16, 2017 19.30 19.49 19.22 19.39 332,651 +0.13(+0.69%)
Nov 15, 2017 19.25 19.43 19.15 19.25 335,164 -0.05(-0.27%)
Nov 14, 2017 19.03 19.45 19.02 19.30 412,667 +0.17(+0.89%)
Nov 13, 2017 19.05 19.33 18.93 19.13 455,310 +0.04(+0.19%)
Nov 10, 2017 19.25 19.52 19.05 19.10 428,905 -0.20(-1.03%)
Nov 09, 2017 19.29 19.42 19.05 19.30 367,264 -0.07(-0.34%)
Nov 08, 2017 19.05 19.42 19.05 19.36 442,027 +0.21(+1.08%)
Nov 07, 2017 18.82 19.16 18.74 19.16 281,136 +0.42(+2.25%)
Nov 06, 2017 18.83 18.84 18.52 18.73 429,785 -0.04(-0.20%)
Nov 03, 2017 18.39 18.77 18.39 18.77 380,708 +0.32(+1.72%)
Nov 02, 2017 18.34 18.52 18.28 18.45 333,984 +0.19(+1.01%)
Nov 01, 2017 18.34 18.58 18.18 18.27 246,445 +0.01(+0.08%)
Oct 31, 2017 18.25 18.31 18.12 18.25 258,349 +0.04(+0.20%)
Oct 30, 2017 18.31 18.32 18.10 18.22 343,552 -0.11(-0.61%)
Oct 27, 2017 18.09 18.52 18.07 18.33 669,984 +0.30(+1.64%)
Oct 26, 2017 17.91 18.09 17.63 18.03 604,476 +0.19(+1.08%)
Oct 25, 2017 18.19 18.24 17.75 17.84 233,203 -0.37(-2.03%)
Oct 24, 2017 18.22 18.33 18.10 18.21 234,860 +0.01(+0.08%)
Oct 23, 2017 18.54 18.56 18.17 18.20 272,230 -0.35(-1.87%)
Oct 20, 2017 18.71 18.76 18.49 18.54 236,326 -0.13(-0.71%)
Oct 19, 2017 18.72 18.72 18.59 18.68 200,791 -0.06(-0.32%)
Oct 18, 2017 18.81 18.96 18.70 18.73 271,165 -0.09(-0.47%)
Oct 17, 2017 18.88 18.92 18.74 18.82 190,637 -0.06(-0.31%)
Oct 16, 2017 18.71 18.91 18.66 18.88 326,468 +0.21(+1.15%)
Oct 13, 2017 18.70 18.76 18.61 18.67 465,801 +0.05(+0.28%)
Oct 12, 2017 18.73 18.82 18.60 18.62 449,042 -0.19(-1.02%)
Oct 11, 2017 18.73 19.00 18.73 18.81 290,387 +0.05(+0.28%)
Oct 10, 2017 18.76 18.84 18.68 18.76 151,717 +0.05(+0.28%)
Oct 09, 2017 18.73 18.93 18.65 18.71 152,345 -0.07(-0.39%)
Oct 06, 2017 18.76 18.85 18.54 18.78 387,829 -0.10(-0.55%)
Oct 05, 2017 18.91 19.02 18.82 18.88 352,862 +0.01(+0.04%)
Oct 04, 2017 18.88 18.96 18.78 18.88 328,385 -0.03(-0.16%)
Oct 03, 2017 18.63 18.97 18.63 18.91 404,958 +0.28(+1.51%)
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.