Skip to main content

Four Corners Property Trust IN (NY: FCPT )

24.47 +0.21 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 23.51 23.74 23.13 23.41 1,308,046 -0.53(-2.22%)
Feb 27, 2020 24.82 24.94 23.84 23.94 2,668,337 -1.15(-4.59%)
Feb 26, 2020 25.61 25.78 25.07 25.09 495,356 -0.46(-1.82%)
Feb 25, 2020 26.21 26.21 25.47 25.56 467,166 -0.62(-2.37%)
Feb 24, 2020 26.26 26.49 26.07 26.18 450,623 -0.34(-1.29%)
Feb 21, 2020 26.46 26.52 26.22 26.52 657,271 +0.16(+0.62%)
Feb 20, 2020 25.82 26.36 25.75 26.36 628,443 +0.51(+1.96%)
Feb 19, 2020 26.27 26.27 25.64 25.85 500,910 -0.44(-1.68%)
Feb 18, 2020 26.15 26.34 26.04 26.29 521,553 +0.16(+0.62%)
Feb 14, 2020 26.09 26.18 25.98 26.13 767,081 +0.10(+0.38%)
Feb 13, 2020 25.40 26.11 25.40 26.03 799,360 +0.82(+3.24%)
Feb 12, 2020 25.43 25.60 25.14 25.21 513,999 -0.20(-0.77%)
Feb 11, 2020 25.63 25.75 25.29 25.41 407,346 -0.14(-0.54%)
Feb 10, 2020 25.34 25.60 25.25 25.55 490,820 +0.31(+1.23%)
Feb 07, 2020 25.24 25.47 25.17 25.24 419,020 +0.02(+0.10%)
Feb 06, 2020 25.12 25.29 25.07 25.21 546,326 +0.15(+0.59%)
Feb 05, 2020 25.07 25.18 24.85 25.07 468,559 +0.10(+0.39%)
Feb 04, 2020 24.80 25.13 24.73 24.97 579,375 +0.18(+0.72%)
Feb 03, 2020 24.73 24.88 24.63 24.79 509,337 +0.07(+0.30%)
Jan 31, 2020 24.76 24.91 24.52 24.72 686,071 -0.08(-0.33%)
Jan 30, 2020 24.84 25.03 24.63 24.80 537,115 -0.09(-0.36%)
Jan 29, 2020 24.60 24.99 24.50 24.89 992,441 +0.29(+1.19%)
Jan 28, 2020 24.63 24.81 24.48 24.59 640,203 +0.02(+0.10%)
Jan 27, 2020 24.23 24.80 24.23 24.57 1,369,556 +0.33(+1.38%)
Jan 24, 2020 24.27 24.33 23.97 24.23 597,831 +0.20(+0.85%)
Jan 23, 2020 23.76 24.05 23.66 24.03 396,908 +0.31(+1.31%)
Jan 22, 2020 23.72 23.81 23.54 23.72 227,678 +0.04(+0.17%)
Jan 21, 2020 23.31 23.70 23.23 23.68 362,981 +0.35(+1.50%)
Jan 17, 2020 23.39 23.43 23.21 23.33 334,334 +0.02(+0.11%)
Jan 16, 2020 23.14 23.49 23.09 23.30 375,691 +0.24(+1.03%)
Jan 15, 2020 22.73 23.16 22.73 23.07 398,041 +0.39(+1.73%)
Jan 14, 2020 22.77 22.77 22.53 22.68 250,758 -0.12(-0.54%)
Jan 13, 2020 22.45 22.82 22.41 22.80 346,018 +0.30(+1.34%)
Jan 10, 2020 22.38 22.50 22.23 22.50 436,056 +0.11(+0.51%)
Jan 09, 2020 22.16 22.40 22.06 22.38 549,358 +0.19(+0.85%)
Jan 08, 2020 22.28 22.34 22.11 22.19 316,814 +0.02(+0.11%)
Jan 07, 2020 22.28 22.48 22.06 22.17 753,800 -0.24(-1.09%)
Jan 06, 2020 22.40 22.60 22.37 22.41 258,827 -0.07(-0.29%)
Jan 03, 2020 22.16 22.59 22.11 22.48 449,292 +0.21(+0.95%)
Jan 02, 2020 22.72 22.74 22.04 22.27 382,673 -0.49(-2.13%)
Dec 31, 2019 22.34 22.79 22.34 22.75 708,319 +0.41(+1.84%)
Dec 30, 2019 22.26 22.39 22.23 22.34 661,646 +0.02(+0.11%)
Dec 27, 2019 22.32 22.36 22.16 22.32 227,351 +0.14(+0.62%)
Dec 26, 2019 22.19 22.24 22.04 22.18 177,063 +0.02(+0.07%)
Dec 24, 2019 21.97 22.23 21.92 22.16 145,455 +0.16(+0.73%)
Dec 23, 2019 22.37 22.37 21.91 22.00 304,702 -0.34(-1.52%)
Dec 20, 2019 22.20 22.38 22.14 22.34 1,480,074 +0.20(+0.91%)
Dec 19, 2019 21.89 22.20 21.85 22.14 355,784 +0.15(+0.70%)
Dec 18, 2019 21.72 22.05 21.67 21.99 581,756 +0.15(+0.67%)
Dec 17, 2019 22.07 22.16 21.79 21.84 364,347 -0.26(-1.17%)
Dec 16, 2019 21.90 22.13 21.84 22.10 766,570 +0.20(+0.92%)
Dec 13, 2019 21.74 21.91 21.64 21.90 808,923 +0.18(+0.82%)
Dec 12, 2019 22.26 22.29 21.58 21.72 755,825 -0.48(-2.15%)
Dec 11, 2019 22.50 22.54 22.11 22.20 569,776 -0.31(-1.36%)
Dec 10, 2019 22.56 22.65 22.41 22.50 636,243 -0.04(-0.18%)
Dec 09, 2019 22.67 22.67 22.41 22.54 359,469 -0.08(-0.36%)
Dec 06, 2019 22.63 22.74 22.51 22.62 439,462 +0.07(+0.32%)
Dec 05, 2019 22.61 22.61 22.44 22.55 332,256 -0.06(-0.29%)
Dec 04, 2019 22.63 22.87 22.52 22.62 386,766 +0.00(+0.00%)
Dec 03, 2019 22.55 22.74 22.50 22.62 573,238 +0.05(+0.21%)
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.