Skip to main content

Four Corners Property Trust IN (NY: FCPT )

30.82 +0.32 (+1.05%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.29 25.41 24.97 25.06 464,655 -0.21(-0.82%)
Oct 28, 2021 25.57 25.65 25.11 25.26 328,374 -0.16(-0.65%)
Oct 27, 2021 25.57 26.01 25.27 25.43 335,382 -0.23(-0.91%)
Oct 26, 2021 25.30 25.66 369,068 +0.35(+1.40%)
Oct 25, 2021 25.10 25.37 24.88 25.31 232,421 +0.20(+0.79%)
Oct 22, 2021 25.14 25.26 24.93 25.11 250,461 +0.03(+0.10%)
Oct 21, 2021 25.03 25.20 24.92 25.08 356,722 -0.02(-0.07%)
Oct 20, 2021 24.72 25.14 24.65 25.10 329,057 +0.47(+1.89%)
Oct 19, 2021 24.76 24.80 24.49 24.63 387,542 -0.08(-0.31%)
Oct 18, 2021 24.80 24.99 24.62 24.71 293,051 -0.14(-0.56%)
Oct 15, 2021 25.00 25.17 24.73 24.85 405,144 +0.07(+0.28%)
Oct 14, 2021 24.70 24.80 24.47 24.78 208,383 +0.20(+0.81%)
Oct 13, 2021 24.17 24.59 24.02 24.58 330,555 +0.42(+1.75%)
Oct 12, 2021 24.00 24.29 23.80 24.16 271,690 +0.21(+0.87%)
Oct 11, 2021 23.49 23.98 23.47 23.95 166,434 +0.45(+1.91%)
Oct 08, 2021 23.39 23.64 23.36 23.50 314,011 -0.01(-0.04%)
Oct 07, 2021 23.69 23.84 23.40 23.51 407,228 -0.13(-0.55%)
Oct 06, 2021 23.13 23.66 23.07 23.64 318,916 +0.27(+1.18%)
Oct 05, 2021 23.24 23.41 23.04 23.36 513,740 +0.21(+0.89%)
Oct 04, 2021 23.23 23.48 23.04 23.16 389,917 -0.16(-0.70%)
Oct 01, 2021 23.04 23.53 22.99 23.32 557,767 +0.38(+1.68%)
Sep 30, 2021 23.65 23.71 22.93 22.94 486,490 -0.60(-2.54%)
Sep 29, 2021 23.41 23.74 23.33 23.53 256,390 +0.22(+0.95%)
Sep 28, 2021 22.98 23.43 22.76 23.31 408,560 +0.16(+0.70%)
Sep 27, 2021 23.56 23.77 23.12 23.15 380,800 -0.30(-1.27%)
Sep 24, 2021 23.29 23.59 23.27 23.45 737,000 +0.03(+0.15%)
Sep 23, 2021 23.59 23.70 23.28 23.41 436,797 -0.08(-0.33%)
Sep 22, 2021 23.30 23.61 23.21 23.49 492,876 +0.26(+1.14%)
Sep 21, 2021 23.39 23.53 23.19 23.23 396,585 -0.11(-0.48%)
Sep 20, 2021 23.18 23.43 23.07 23.34 778,791 +0.03(+0.15%)
Sep 17, 2021 23.58 23.60 23.06 23.30 1,739,334 -0.20(-0.84%)
Sep 16, 2021 23.35 23.65 23.30 23.50 509,713 +0.19(+0.81%)
Sep 15, 2021 23.15 23.34 22.95 23.31 475,442 +0.11(+0.48%)
Sep 14, 2021 23.32 23.34 22.87 23.20 440,540 +0.10(+0.44%)
Sep 13, 2021 22.83 23.22 22.81 23.10 322,812 +0.32(+1.42%)
Sep 10, 2021 23.36 23.36 22.77 22.77 457,140 -0.49(-2.09%)
Sep 09, 2021 23.91 23.91 23.26 23.26 499,234 -0.74(-3.09%)
Sep 08, 2021 23.98 24.32 23.82 24.00 954,495 -0.03(-0.11%)
Sep 07, 2021 24.73 24.81 24.02 24.03 374,088 -0.73(-2.97%)
Sep 03, 2021 24.53 24.78 24.37 24.76 424,881 +0.21(+0.87%)
Sep 02, 2021 24.65 24.65 24.43 24.55 307,440 -0.02(-0.07%)
Sep 01, 2021 24.57 24.70 24.41 24.57 323,984 +0.14(+0.56%)
Aug 31, 2021 24.29 24.45 24.15 24.43 639,693 +0.20(+0.81%)
Aug 30, 2021 24.03 24.27 23.78 24.23 426,522 +0.33(+1.39%)
Aug 27, 2021 23.60 24.01 23.49 23.90 337,895 +0.45(+1.93%)
Aug 26, 2021 23.38 23.81 23.15 23.45 299,158 +0.01(+0.04%)
Aug 25, 2021 23.15 23.64 23.06 23.44 241,763 +0.26(+1.11%)
Aug 24, 2021 23.39 23.47 23.06 23.18 280,390 -0.20(-0.84%)
Aug 23, 2021 23.57 23.63 23.24 23.38 247,393 -0.20(-0.87%)
Aug 20, 2021 23.34 23.75 23.16 23.59 851,490 +0.26(+1.10%)
Aug 19, 2021 23.17 23.46 22.97 23.33 460,542 +0.03(+0.11%)
Aug 18, 2021 23.06 23.40 22.90 23.30 431,437 +0.07(+0.29%)
Aug 17, 2021 23.11 23.25 22.83 23.24 366,580 -0.03(-0.11%)
Aug 16, 2021 23.36 23.63 23.21 23.26 288,004 -0.12(-0.51%)
Aug 13, 2021 23.22 23.45 23.21 23.38 253,330 +0.03(+0.11%)
Aug 12, 2021 23.48 23.57 23.24 23.36 355,202 -0.16(-0.69%)
Aug 11, 2021 23.60 23.65 23.41 23.52 279,145 +0.03(+0.11%)
Aug 10, 2021 24.04 24.04 23.47 23.49 302,673 -0.67(-2.76%)
Aug 09, 2021 24.41 24.43 24.10 24.16 159,312 -0.34(-1.39%)
Aug 06, 2021 24.95 25.06 24.37 24.50 280,913 -0.35(-1.41%)
Aug 05, 2021 25.26 25.26 24.38 24.85 381,958 +0.74(+3.08%)
Aug 04, 2021 24.23 24.51 24.07 24.11 356,862 -0.28(-1.16%)
Aug 03, 2021 24.65 24.65 24.17 24.39 341,702 -0.11(-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.