Skip to main content

Four Corners Property Trust IN (NY: FCPT )

30.62 +0.12 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 23.74 23.88 23.60 23.85 345,516 +0.05(+0.19%)
Dec 29, 2022 23.96 24.00 23.65 23.80 302,163 +0.21(+0.90%)
Dec 28, 2022 24.06 24.14 23.52 23.59 325,989 -0.44(-1.85%)
Dec 27, 2022 24.32 24.43 23.84 24.03 362,794 -0.25(-1.05%)
Dec 23, 2022 23.96 24.34 23.96 24.29 230,648 +0.23(+0.94%)
Dec 22, 2022 24.05 24.17 23.78 24.06 385,064 -0.12(-0.49%)
Dec 21, 2022 24.17 24.60 24.13 24.18 383,512 +0.15(+0.60%)
Dec 20, 2022 23.93 24.27 23.53 24.03 481,902 +0.42(+1.77%)
Dec 19, 2022 23.67 23.84 23.51 23.62 570,023 -0.05(-0.23%)
Dec 16, 2022 23.93 24.17 23.44 23.67 2,045,610 -0.62(-2.54%)
Dec 15, 2022 24.30 24.47 24.16 24.29 659,266 -0.20(-0.82%)
Dec 14, 2022 24.62 24.75 24.33 24.49 437,974 +0.01(+0.04%)
Dec 13, 2022 24.96 25.07 24.39 24.48 476,163 +0.04(+0.15%)
Dec 12, 2022 24.46 24.54 24.32 24.44 438,951 +0.01(+0.04%)
Dec 09, 2022 24.25 24.49 24.24 24.43 245,598 +0.15(+0.60%)
Dec 08, 2022 24.30 24.63 24.21 24.29 559,277 -0.04(-0.15%)
Dec 07, 2022 24.43 24.76 24.11 24.33 1,781,755 -0.08(-0.33%)
Dec 06, 2022 24.34 24.50 24.23 24.41 469,883 +0.04(+0.15%)
Dec 05, 2022 24.32 24.49 24.28 24.37 428,813 -0.11(-0.44%)
Dec 02, 2022 24.22 24.62 24.19 24.48 352,893 +0.05(+0.19%)
Dec 01, 2022 24.84 24.94 24.21 24.43 455,686 -0.20(-0.81%)
Nov 30, 2022 24.16 24.64 23.74 24.63 976,738 +0.42(+1.72%)
Nov 29, 2022 24.22 24.30 24.04 24.22 506,945 +0.07(+0.30%)
Nov 28, 2022 24.50 24.66 24.11 24.14 836,877 -0.47(-1.92%)
Nov 25, 2022 24.33 24.62 24.16 24.62 525,533 +0.32(+1.31%)
Nov 23, 2022 24.37 24.62 24.05 24.30 753,895 -0.19(-0.78%)
Nov 22, 2022 24.75 24.84 24.48 24.49 499,634 -0.18(-0.74%)
Nov 21, 2022 24.43 24.78 24.36 24.67 516,207 +0.07(+0.30%)
Nov 18, 2022 24.56 24.77 24.47 24.60 418,460 +0.33(+1.35%)
Nov 17, 2022 23.99 24.47 23.88 24.27 1,957,700 +0.00(+0.00%)
Nov 16, 2022 24.50 24.70 24.24 24.27 619,022 -0.23(-0.93%)
Nov 15, 2022 24.86 24.87 24.42 24.50 553,689 -0.05(-0.22%)
Nov 14, 2022 24.39 24.86 24.21 24.55 471,653 +0.12(+0.48%)
Nov 11, 2022 24.78 24.78 24.31 24.43 546,211 -0.40(-1.61%)
Nov 10, 2022 24.68 25.22 24.56 24.83 766,542 +0.90(+3.75%)
Nov 09, 2022 23.97 24.27 23.74 23.93 723,368 -0.17(-0.72%)
Nov 08, 2022 24.07 24.34 23.85 24.11 731,392 +0.03(+0.11%)
Nov 07, 2022 24.30 24.47 23.95 24.08 465,934 +0.02(+0.08%)
Nov 04, 2022 23.54 24.08 23.54 24.06 395,210 +0.49(+2.08%)
Nov 03, 2022 23.01 23.68 22.79 23.57 425,373 +0.35(+1.52%)
Nov 02, 2022 23.59 23.84 23.02 23.22 824,562 -0.12(-0.51%)
Nov 01, 2022 23.31 23.41 23.13 23.34 384,570 +0.08(+0.35%)
Oct 31, 2022 22.87 23.27 22.76 23.25 505,441 +0.22(+0.95%)
Oct 28, 2022 22.61 23.07 22.55 23.04 379,551 +0.45(+2.01%)
Oct 27, 2022 22.43 22.88 22.30 22.58 275,296 +0.42(+1.88%)
Oct 26, 2022 22.38 22.46 22.14 22.16 295,844 -0.05(-0.20%)
Oct 25, 2022 21.75 22.44 21.73 22.21 532,286 +0.54(+2.51%)
Oct 24, 2022 21.73 21.97 21.52 21.67 354,108 +0.15(+0.68%)
Oct 21, 2022 21.64 21.64 21.24 21.52 326,828 +0.07(+0.34%)
Oct 20, 2022 21.70 21.82 21.33 21.45 398,953 -0.18(-0.84%)
Oct 19, 2022 21.83 22.04 21.44 21.63 442,960 -0.41(-1.85%)
Oct 18, 2022 21.89 22.16 21.80 22.04 374,833 +0.41(+1.89%)
Oct 17, 2022 21.45 22.12 21.45 21.63 587,037 +0.51(+2.41%)
Oct 14, 2022 21.93 22.15 20.98 21.12 472,552 -0.57(-2.64%)
Oct 13, 2022 21.33 21.87 20.97 21.69 666,601 +0.16(+0.76%)
Oct 12, 2022 21.50 21.83 21.28 21.53 923,979 +0.15(+0.72%)
Oct 11, 2022 20.69 21.46 20.58 21.38 852,539 +0.68(+3.29%)
Oct 10, 2022 20.92 21.16 20.69 20.69 277,298 -0.24(-1.17%)
Oct 07, 2022 21.18 21.30 20.73 20.94 460,147 -0.40(-1.87%)
Oct 06, 2022 21.71 21.88 21.28 21.34 317,850 -0.46(-2.12%)
Oct 05, 2022 22.01 22.09 21.38 21.80 281,306 -0.43(-1.92%)
Oct 04, 2022 22.05 22.50 22.03 22.23 601,357 +0.40(+1.83%)
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.