Four Corners Property Trust IN (NY: FCPT )

27.79 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 29.52 29.67 29.32 29.41 281,483 -0.35(-1.18%)
Dec 30, 2021 29.75 30.09 29.71 29.76 353,392 +0.07(+0.24%)
Dec 29, 2021 29.39 29.73 29.02 29.69 381,630 +0.48(+1.64%)
Dec 28, 2021 29.14 29.38 29.10 29.21 237,816 -0.02(-0.07%)
Dec 27, 2021 28.76 29.25 28.62 29.23 225,098 +0.56(+1.95%)
Dec 23, 2021 28.96 29.00 28.57 28.67 200,904 -0.06(-0.21%)
Dec 22, 2021 28.59 28.78 28.53 28.73 229,657 +0.23(+0.81%)
Dec 21, 2021 27.84 28.54 27.84 28.50 294,529 +0.76(+2.74%)
Dec 20, 2021 27.82 27.86 27.26 27.74 331,267 -0.44(-1.56%)
Dec 17, 2021 28.05 28.43 27.95 28.18 1,640,637 -0.02(-0.07%)
Dec 16, 2021 28.51 28.60 28.02 28.20 581,233 -0.28(-0.98%)
Dec 15, 2021 28.21 28.58 27.95 28.48 677,999 +0.33(+1.17%)
Dec 14, 2021 28.35 28.51 28.00 28.15 1,094,129 -0.21(-0.74%)
Dec 13, 2021 27.95 28.50 27.95 28.36 379,475 +0.23(+0.82%)
Dec 10, 2021 28.35 28.42 27.96 28.13 310,965 -0.20(-0.71%)
Dec 09, 2021 28.69 28.69 28.29 28.33 391,063 -0.57(-1.97%)
Dec 08, 2021 28.19 29.05 27.89 28.90 1,176,110 +0.84(+2.99%)
Dec 07, 2021 28.45 28.55 27.94 28.06 796,616 -0.21(-0.74%)
Dec 06, 2021 27.73 28.52 27.73 28.27 361,761 +0.90(+3.29%)
Dec 03, 2021 27.54 27.70 27.12 27.37 1,091,753 -0.11(-0.40%)
Dec 02, 2021 26.80 27.76 26.76 27.48 280,021 +0.83(+3.11%)
Dec 01, 2021 27.40 27.84 26.64 26.65 344,888 -0.37(-1.37%)
Nov 30, 2021 26.97 27.41 26.85 27.02 586,107 -0.18(-0.66%)
Nov 29, 2021 27.48 27.50 27.09 27.20 292,036 +0.00(+0.00%)
Nov 26, 2021 27.74 27.76 26.97 27.20 258,538 -1.15(-4.06%)
Nov 24, 2021 28.06 28.49 27.95 28.35 574,751 +0.19(+0.67%)
Nov 23, 2021 28.29 28.50 28.02 28.16 287,835 -0.08(-0.28%)
Nov 22, 2021 28.24 28.57 28.19 28.24 335,727 +0.00(+0.00%)
Nov 19, 2021 28.10 28.36 27.90 28.24 766,204 +0.06(+0.21%)
Nov 18, 2021 27.97 28.27 28.00 28.18 544,605 +0.13(+0.46%)
Nov 17, 2021 28.29 28.43 27.77 28.05 323,764 -0.35(-1.23%)
Nov 16, 2021 28.72 28.72 28.28 28.40 313,859 -0.20(-0.70%)
Nov 15, 2021 28.48 28.62 28.33 28.60 306,967 +0.19(+0.67%)
Nov 12, 2021 28.88 29.00 28.38 28.41 245,184 -0.40(-1.39%)
Nov 11, 2021 28.87 28.87 28.62 28.81 299,520 -0.10(-0.35%)
Nov 10, 2021 29.37 28.84 28.91 393,252 -0.37(-1.26%)
Nov 09, 2021 29.48 29.52 29.17 29.28 475,527 -0.17(-0.58%)
Nov 08, 2021 29.71 29.71 29.00 29.45 671,320 -0.12(-0.41%)
Nov 05, 2021 29.13 29.79 29.13 29.57 415,494 +0.75(+2.60%)
Nov 04, 2021 29.12 29.19 28.59 28.82 379,178 -0.13(-0.45%)
Nov 03, 2021 28.88 29.43 28.86 28.95 766,021 +0.09(+0.31%)
Nov 02, 2021 29.24 29.36 28.85 28.86 397,738 -0.22(-0.76%)
Nov 01, 2021 29.08 29.19 28.48 29.08 440,750 +0.08(+0.28%)
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%)
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.