Four Corners Property Trust IN (NY: FCPT )

27.02 USD +0.06 (+0.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 25.70 25.70 25.70 0 -0.19(-0.73%)
Dec 28, 2017 25.51 25.95 25.51 25.89 161,676 +0.00(+0.00%)
Dec 27, 2017 25.72 25.97 25.65 25.89 141,328 +0.26(+1.01%)
Dec 26, 2017 25.53 25.70 25.49 25.63 120,518 +0.08(+0.31%)
Dec 22, 2017 25.58 25.65 25.34 25.55 151,203 +0.04(+0.16%)
Dec 21, 2017 25.83 25.83 25.48 25.51 145,050 -0.29(-1.12%)
Dec 20, 2017 26.37 26.50 25.77 25.80 224,645 -0.51(-1.94%)
Dec 19, 2017 26.65 26.95 26.23 26.31 453,401 -0.33(-1.24%)
Dec 18, 2017 26.67 26.96 26.60 26.64 329,919 +0.03(+0.11%)
Dec 15, 2017 26.10 26.66 26.10 26.61 823,262 +0.49(+1.88%)
Dec 14, 2017 26.10 26.16 25.86 26.12 217,371 -0.02(-0.08%)
Dec 13, 2017 25.78 26.16 25.78 26.14 214,336 +0.33(+1.28%)
Dec 12, 2017 25.68 25.87 25.55 25.81 231,005 +0.12(+0.47%)
Dec 11, 2017 25.32 25.72 25.32 25.69 224,852 +0.33(+1.30%)
Dec 08, 2017 25.35 25.51 25.34 25.36 98,262 +0.00(+0.00%)
Dec 07, 2017 25.29 25.39 25.11 206,292 +0.00(+0.00%)
Dec 06, 2017 25.36 25.55 25.18 25.34 90,778 -0.09(-0.35%)
Dec 05, 2017 25.65 25.70 25.33 25.43 193,261 -0.22(-0.86%)
Dec 04, 2017 26.10 26.15 25.64 25.65 188,213 -0.38(-1.46%)
Dec 01, 2017 26.19 26.19 25.80 26.03 237,883 -0.07(-0.27%)
Nov 30, 2017 26.47 26.47 26.04 26.10 387,053 -0.35(-1.32%)
Nov 29, 2017 26.42 26.66 26.34 26.45 165,016 -0.05(-0.19%)
Nov 28, 2017 26.50 26.63 26.33 26.50 202,388 +0.04(+0.15%)
Nov 27, 2017 26.65 26.70 26.45 26.46 232,492 -0.10(-0.38%)
Nov 24, 2017 26.71 26.75 26.46 26.56 127,534 -0.04(-0.15%)
Nov 22, 2017 26.55 26.70 26.54 26.60 146,072 -0.05(-0.19%)
Nov 21, 2017 26.22 26.66 26.22 26.65 298,959 +0.53(+2.03%)
Nov 20, 2017 26.25 26.41 26.02 26.12 134,768 -0.14(-0.53%)
Nov 17, 2017 26.08 26.39 26.08 26.26 262,299 +0.05(+0.19%)
Nov 16, 2017 26.09 26.34 25.99 26.21 246,040 +0.18(+0.69%)
Nov 15, 2017 26.02 26.27 25.89 26.03 247,899 -0.07(-0.27%)
Nov 14, 2017 25.73 26.30 25.72 26.10 305,223 +0.23(+0.89%)
Nov 13, 2017 25.75 26.13 25.59 25.87 336,763 +0.05(+0.19%)
Nov 10, 2017 26.02 26.39 25.76 25.82 317,233 -0.27(-1.03%)
Nov 09, 2017 26.08 26.25 25.76 26.09 271,641 -0.09(-0.34%)
Nov 08, 2017 25.76 26.25 25.76 26.18 326,938 +0.28(+1.08%)
Nov 07, 2017 25.44 25.91 25.34 25.90 207,938 +0.57(+2.25%)
Nov 06, 2017 25.46 25.47 25.04 25.33 317,884 -0.05(-0.20%)
Nov 03, 2017 24.86 25.38 24.86 25.38 281,585 +0.43(+1.72%)
Nov 02, 2017 24.80 25.04 24.71 24.95 247,026 +0.25(+1.01%)
Nov 01, 2017 24.80 25.12 24.58 24.70 182,279 +0.02(+0.08%)
Oct 31, 2017 24.68 24.76 24.50 24.68 191,084 +0.05(+0.20%)
Oct 30, 2017 24.76 24.77 24.47 24.63 254,103 -0.15(-0.61%)
Oct 27, 2017 24.46 25.04 24.43 24.78 495,543 +0.40(+1.64%)
Oct 26, 2017 24.21 24.46 23.84 24.38 447,091 +0.26(+1.08%)
Oct 25, 2017 24.59 24.66 24.00 24.12 172,485 -0.50(-2.03%)
Oct 24, 2017 24.63 24.78 24.47 24.62 173,711 +0.02(+0.08%)
Oct 23, 2017 25.07 25.10 24.56 24.60 201,351 -0.47(-1.87%)
Oct 20, 2017 25.30 25.37 25.00 25.07 174,795 -0.18(-0.71%)
Oct 19, 2017 25.31 25.31 25.14 25.25 148,512 -0.08(-0.32%)
Oct 18, 2017 25.43 25.63 25.28 25.33 200,563 -0.12(-0.47%)
Oct 17, 2017 25.53 25.58 25.34 25.45 141,002 -0.08(-0.31%)
Oct 16, 2017 25.29 25.57 25.23 25.53 241,467 +0.29(+1.15%)
Oct 13, 2017 25.28 25.37 25.16 25.24 344,522 +0.07(+0.28%)
Oct 12, 2017 25.33 25.45 25.15 25.17 332,127 -0.26(-1.02%)
Oct 11, 2017 25.33 25.69 25.33 25.43 214,780 +0.07(+0.28%)
Oct 10, 2017 25.36 25.47 25.26 25.36 112,215 +0.07(+0.28%)
Oct 09, 2017 25.33 25.59 25.22 25.29 112,680 -0.10(-0.39%)
Oct 06, 2017 25.37 25.49 25.07 25.39 286,852 -0.14(-0.55%)
Oct 05, 2017 25.56 25.72 25.44 25.53 260,989 +0.01(+0.04%)
Oct 04, 2017 25.53 25.64 25.39 25.52 242,885 -0.04(-0.16%)
Oct 03, 2017 25.19 25.65 25.19 25.56 299,521 +0.38(+1.51%)
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.