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, 2019 27.68 28.23 27.68 28.19 571,700 +0.51(+1.84%)
Dec 30, 2019 27.58 27.74 27.54 27.68 534,029 +0.03(+0.11%)
Dec 27, 2019 27.65 27.70 27.45 27.65 183,500 +0.17(+0.62%)
Dec 26, 2019 27.49 27.56 27.31 27.48 142,912 +0.02(+0.07%)
Dec 24, 2019 27.22 27.54 27.16 27.46 117,400 +0.20(+0.73%)
Dec 23, 2019 27.71 27.71 27.14 27.26 245,932 -0.42(-1.52%)
Dec 20, 2019 27.50 27.73 27.42 27.68 1,194,600 +0.25(+0.91%)
Dec 19, 2019 27.12 27.50 27.07 27.43 287,161 +0.19(+0.70%)
Dec 18, 2019 26.91 27.33 26.85 27.24 469,548 +0.18(+0.67%)
Dec 17, 2019 27.34 27.45 27.00 27.06 294,073 -0.32(-1.17%)
Dec 16, 2019 27.13 27.42 27.06 27.38 618,716 +0.25(+0.92%)
Dec 13, 2019 26.94 27.15 26.81 27.13 652,900 +0.22(+0.82%)
Dec 12, 2019 27.58 27.62 26.74 26.91 610,043 -0.59(-2.15%)
Dec 11, 2019 27.88 27.93 27.39 27.50 459,879 -0.38(-1.36%)
Dec 10, 2019 27.95 28.06 27.76 27.88 513,526 -0.05(-0.18%)
Dec 09, 2019 28.09 28.09 27.77 27.93 290,136 -0.10(-0.36%)
Dec 06, 2019 28.04 28.18 27.89 28.03 354,700 +0.09(+0.32%)
Dec 05, 2019 28.01 28.01 27.80 27.94 268,171 -0.08(-0.29%)
Dec 04, 2019 28.04 28.34 27.91 28.02 312,168 +0.00(+0.00%)
Dec 03, 2019 27.94 28.17 27.88 28.02 462,673 +0.06(+0.21%)
Dec 02, 2019 28.31 28.31 27.70 27.96 451,910 -0.36(-1.27%)
Nov 29, 2019 28.22 28.44 28.19 28.32 238,100 +0.08(+0.28%)
Nov 27, 2019 27.95 28.32 27.81 28.24 205,400 +0.31(+1.11%)
Nov 26, 2019 27.75 27.97 27.75 27.93 501,387 +0.18(+0.65%)
Nov 25, 2019 27.84 27.93 27.74 27.75 309,081 +0.06(+0.22%)
Nov 22, 2019 27.95 27.95 27.39 27.69 236,200 -0.12(-0.43%)
Nov 21, 2019 28.01 28.05 27.71 27.81 226,581 -0.23(-0.82%)
Nov 20, 2019 28.09 28.29 27.95 28.04 409,368 +0.07(+0.25%)
Nov 19, 2019 28.05 28.07 27.82 27.97 428,511 +0.03(+0.11%)
Nov 18, 2019 27.86 28.14 27.83 27.94 360,222 +0.14(+0.50%)
Nov 15, 2019 27.73 27.87 27.62 27.80 534,700 +0.15(+0.54%)
Nov 14, 2019 27.25 27.65 27.25 27.65 395,814 +0.38(+1.39%)
Nov 13, 2019 26.94 27.39 26.94 27.27 195,773 +0.31(+1.15%)
Nov 12, 2019 27.24 27.41 26.91 26.96 256,814 -0.24(-0.88%)
Nov 11, 2019 27.15 27.26 26.88 27.20 325,641 +0.09(+0.33%)
Nov 08, 2019 27.14 27.38 26.91 27.11 322,500 -0.11(-0.40%)
Nov 07, 2019 27.51 27.57 26.71 27.22 372,596 -0.25(-0.91%)
Nov 06, 2019 27.53 27.65 27.26 27.47 280,175 +0.04(+0.15%)
Nov 05, 2019 28.48 28.48 27.20 27.43 618,297 -1.04(-3.65%)
Nov 04, 2019 28.62 28.62 28.33 28.47 347,038 -0.09(-0.32%)
Nov 01, 2019 28.66 28.75 28.35 28.56 336,200 -0.09(-0.31%)
Oct 31, 2019 28.75 28.86 28.54 28.65 432,228 -0.06(-0.21%)
Oct 30, 2019 28.35 28.77 28.17 28.71 281,182 +0.30(+1.06%)
Oct 29, 2019 28.26 28.74 28.19 28.41 431,185 +0.09(+0.32%)
Oct 28, 2019 28.24 28.57 28.15 28.32 234,982 +0.08(+0.28%)
Oct 25, 2019 28.50 28.50 28.14 28.24 416,100 -0.26(-0.91%)
Oct 24, 2019 28.54 28.58 28.17 28.50 335,753 +0.07(+0.25%)
Oct 23, 2019 28.37 28.50 28.10 28.43 268,379 +0.15(+0.53%)
Oct 22, 2019 28.42 28.63 28.18 28.28 264,912 -0.07(-0.25%)
Oct 21, 2019 28.30 28.48 28.20 28.35 428,035 +0.15(+0.53%)
Oct 18, 2019 28.10 28.32 27.92 28.20 433,400 +0.05(+0.18%)
Oct 17, 2019 28.01 28.28 28.01 28.15 262,897 +0.17(+0.61%)
Oct 16, 2019 28.09 28.11 27.87 27.98 285,370 -0.18(-0.64%)
Oct 15, 2019 28.34 28.44 27.96 28.16 317,506 -0.16(-0.56%)
Oct 14, 2019 28.52 28.52 28.26 28.32 154,052 -0.19(-0.67%)
Oct 11, 2019 28.74 28.82 28.45 28.51 333,400 -0.19(-0.66%)
Oct 10, 2019 29.02 29.02 28.64 28.70 252,939 -0.25(-0.86%)
Oct 09, 2019 29.10 29.27 28.92 28.95 200,427 +0.02(+0.07%)
Oct 08, 2019 28.88 29.06 28.44 28.93 382,843 -0.07(-0.24%)
Oct 07, 2019 28.89 29.08 28.71 29.00 254,173 +0.05(+0.17%)
Oct 04, 2019 28.75 28.95 28.61 28.95 225,200 +0.25(+0.87%)
Oct 03, 2019 28.40 28.96 28.36 28.70 267,371 +0.31(+1.09%)
Oct 02, 2019 28.02 28.42 28.02 28.39 549,982 +0.36(+1.28%)
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.