Four Corners Property Trust IN (NY: FCPT )

27.61 USD +0.21 (+0.77%)
Streaming Delayed Price Updated: 11:21 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 29.27 29.41 28.91 29.00 401,453 -0.24(-0.82%)
Oct 28, 2021 29.59 29.69 29.06 29.24 283,709 -0.19(-0.65%)
Oct 27, 2021 29.60 30.10 29.25 29.43 289,764 -0.27(-0.91%)
Oct 26, 2021 29.28 29.70 318,868 +0.41(+1.40%)
Oct 25, 2021 29.05 29.36 28.80 29.29 200,808 +0.23(+0.79%)
Oct 22, 2021 29.10 29.24 28.86 29.06 216,394 +0.03(+0.10%)
Oct 21, 2021 28.97 29.17 28.84 29.03 308,201 -0.02(-0.07%)
Oct 20, 2021 28.61 29.10 28.53 29.05 284,299 +0.54(+1.89%)
Oct 19, 2021 28.66 28.70 28.34 28.51 334,829 -0.09(-0.31%)
Oct 18, 2021 28.70 28.92 28.49 28.60 253,191 -0.16(-0.56%)
Oct 15, 2021 28.94 29.13 28.62 28.76 350,037 +0.08(+0.28%)
Oct 14, 2021 28.59 28.70 28.32 28.68 180,039 +0.23(+0.81%)
Oct 13, 2021 27.98 28.46 27.80 28.45 285,594 +0.49(+1.75%)
Oct 12, 2021 27.78 28.11 27.55 27.96 234,735 +0.24(+0.87%)
Oct 11, 2021 27.19 27.75 27.17 27.72 143,796 +0.52(+1.91%)
Oct 08, 2021 27.07 27.36 27.04 27.20 271,300 -0.01(-0.04%)
Oct 07, 2021 27.42 27.59 27.08 27.21 351,838 -0.15(-0.55%)
Oct 06, 2021 26.77 27.38 26.70 27.36 275,538 +0.00(+0.00%)
Oct 05, 2021 27.21 27.42 26.98 27.36 438,703 +0.24(+0.88%)
Oct 04, 2021 27.20 27.50 26.98 27.12 332,966 -0.19(-0.70%)
Oct 01, 2021 26.98 27.55 26.92 27.31 476,299 +0.45(+1.68%)
Sep 30, 2021 27.70 27.76 26.85 26.86 415,433 -0.70(-2.54%)
Sep 29, 2021 27.42 27.80 27.32 27.56 218,942 +0.26(+0.95%)
Sep 28, 2021 26.91 27.44 26.65 27.30 348,886 +0.19(+0.70%)
Sep 27, 2021 27.59 27.84 27.08 27.11 325,180 -0.35(-1.27%)
Sep 24, 2021 27.27 27.63 27.25 27.46 629,353 +0.04(+0.15%)
Sep 23, 2021 27.62 27.75 27.26 27.42 372,998 -0.09(-0.33%)
Sep 22, 2021 27.29 27.65 27.18 27.51 420,886 +0.31(+1.14%)
Sep 21, 2021 27.39 27.55 27.16 27.20 338,660 -0.13(-0.48%)
Sep 20, 2021 27.14 27.44 27.02 27.33 665,040 +0.04(+0.15%)
Sep 17, 2021 27.61 27.64 27.00 27.29 1,485,285 -0.23(-0.84%)
Sep 16, 2021 27.34 27.70 27.28 27.52 435,264 +0.22(+0.81%)
Sep 15, 2021 27.11 27.33 26.88 27.30 405,999 +0.13(+0.48%)
Sep 14, 2021 27.31 27.33 26.78 27.17 376,195 +0.12(+0.44%)
Sep 13, 2021 26.74 27.20 26.71 27.05 275,662 +0.38(+1.42%)
Sep 10, 2021 27.35 27.36 26.67 26.67 390,370 -0.57(-2.09%)
Sep 09, 2021 28.00 28.00 27.24 27.24 426,316 -0.87(-3.09%)
Sep 08, 2021 28.08 28.48 27.90 28.11 815,081 -0.03(-0.11%)
Sep 07, 2021 28.96 29.05 28.13 28.14 319,449 -0.86(-2.97%)
Sep 03, 2021 28.72 29.02 28.54 29.00 362,823 +0.25(+0.87%)
Sep 02, 2021 28.87 28.87 28.61 28.75 262,535 -0.02(-0.07%)
Sep 01, 2021 28.77 28.92 28.59 28.77 276,663 +0.16(+0.56%)
Aug 31, 2021 28.44 28.63 28.27 28.61 546,259 +0.23(+0.81%)
Aug 30, 2021 28.14 28.42 27.85 28.38 364,224 +0.39(+1.39%)
Aug 27, 2021 27.64 28.12 27.51 27.99 288,542 +0.53(+1.93%)
Aug 26, 2021 27.38 27.88 27.11 27.46 255,463 +0.01(+0.04%)
Aug 25, 2021 27.11 27.68 27.01 27.45 206,451 +0.30(+1.10%)
Aug 24, 2021 27.39 27.48 27.01 27.15 239,436 -0.23(-0.84%)
Aug 23, 2021 27.60 27.67 27.21 27.38 211,259 -0.24(-0.87%)
Aug 20, 2021 27.33 27.81 27.12 27.62 727,121 +0.30(+1.10%)
Aug 19, 2021 27.13 27.47 26.90 27.32 393,275 +0.03(+0.11%)
Aug 18, 2021 27.01 27.40 26.82 27.29 368,421 +0.08(+0.29%)
Aug 17, 2021 27.06 27.23 26.73 27.21 313,037 -0.03(-0.11%)
Aug 16, 2021 27.35 27.67 27.18 27.24 245,938 -0.14(-0.51%)
Aug 13, 2021 27.19 27.46 27.18 27.38 216,329 +0.03(+0.11%)
Aug 12, 2021 27.50 27.60 27.21 27.35 303,321 -0.19(-0.69%)
Aug 11, 2021 27.64 27.70 27.42 27.54 238,373 +0.03(+0.11%)
Aug 10, 2021 28.15 28.15 27.48 27.51 258,465 -0.78(-2.76%)
Aug 09, 2021 28.58 28.61 28.22 28.29 136,043 -0.40(-1.39%)
Aug 06, 2021 29.22 29.35 28.54 28.69 239,883 -0.41(-1.41%)
Aug 05, 2021 29.58 29.58 28.55 29.10 326,169 +0.87(+3.08%)
Aug 04, 2021 28.37 28.70 28.19 28.23 304,739 -0.33(-1.16%)
Aug 03, 2021 28.87 28.87 28.30 28.56 291,793 -0.13(-0.45%)
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.