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 (%)
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%)
Dec 02, 2019 22.85 22.85 22.35 22.57 559,903 -0.29(-1.27%)
Nov 29, 2019 22.78 22.95 22.75 22.86 294,998 +0.06(+0.28%)
Nov 27, 2019 22.56 22.86 22.45 22.79 254,484 +0.25(+1.11%)
Nov 26, 2019 22.40 22.58 22.40 22.54 621,203 +0.15(+0.65%)
Nov 25, 2019 22.47 22.55 22.39 22.40 382,942 +0.05(+0.22%)
Nov 22, 2019 22.56 22.56 22.11 22.35 292,644 -0.10(-0.43%)
Nov 21, 2019 22.61 22.64 22.37 22.45 280,727 -0.19(-0.82%)
Nov 20, 2019 22.67 22.83 22.56 22.63 507,194 +0.06(+0.25%)
Nov 19, 2019 22.64 22.66 22.45 22.58 530,912 +0.02(+0.11%)
Nov 18, 2019 22.49 22.71 22.46 22.55 446,304 +0.11(+0.50%)
Nov 15, 2019 22.38 22.49 22.29 22.44 662,477 +0.12(+0.54%)
Nov 14, 2019 21.99 22.32 21.99 22.32 490,401 +0.31(+1.39%)
Nov 13, 2019 21.74 22.11 21.74 22.01 242,557 +0.25(+1.15%)
Nov 12, 2019 21.99 22.12 21.72 21.76 318,185 -0.19(-0.88%)
Nov 11, 2019 21.91 22.00 21.70 21.95 403,459 +0.07(+0.33%)
Nov 08, 2019 21.91 22.10 21.72 21.88 399,568 -0.09(-0.40%)
Nov 07, 2019 22.20 22.25 21.56 21.97 461,635 -0.20(-0.91%)
Nov 06, 2019 22.22 22.32 22.00 22.17 347,128 +0.03(+0.15%)
Nov 05, 2019 22.99 22.99 21.95 22.14 766,051 -0.84(-3.65%)
Nov 04, 2019 23.10 23.10 22.87 22.98 429,969 -0.07(-0.31%)
Nov 01, 2019 23.13 23.20 22.88 23.05 416,541 -0.07(-0.31%)
Oct 31, 2019 23.20 23.29 23.03 23.12 535,517 -0.05(-0.21%)
Oct 30, 2019 22.88 23.22 22.74 23.17 348,376 +0.24(+1.06%)
Oct 29, 2019 22.81 23.20 22.75 22.93 534,225 +0.07(+0.32%)
Oct 28, 2019 22.79 23.06 22.72 22.86 291,135 +0.06(+0.28%)
Oct 25, 2019 23.00 23.00 22.71 22.79 515,535 -0.21(-0.91%)
Oct 24, 2019 23.04 23.07 22.73 23.00 415,988 +0.06(+0.25%)
Oct 23, 2019 22.90 23.00 22.68 22.95 332,513 +0.12(+0.53%)
Oct 22, 2019 22.94 23.11 22.74 22.83 328,218 -0.06(-0.25%)
Oct 21, 2019 22.84 22.99 22.76 22.88 530,322 +0.12(+0.53%)
Oct 18, 2019 22.68 22.86 22.53 22.76 536,969 +0.04(+0.18%)
Oct 17, 2019 22.61 22.83 22.61 22.72 325,721 +0.14(+0.61%)
Oct 16, 2019 22.67 22.68 22.49 22.58 353,565 -0.15(-0.64%)
Oct 15, 2019 22.87 22.95 22.57 22.73 393,380 -0.13(-0.57%)
Oct 14, 2019 23.02 23.02 22.81 22.86 190,865 -0.15(-0.67%)
Oct 11, 2019 23.20 23.26 22.97 23.01 413,072 -0.15(-0.66%)
Oct 10, 2019 23.42 23.42 23.12 23.16 313,384 -0.20(-0.86%)
Oct 09, 2019 23.49 23.62 23.35 23.37 248,323 +0.02(+0.07%)
Oct 08, 2019 23.31 23.45 22.95 23.35 474,331 -0.06(-0.24%)
Oct 07, 2019 23.32 23.47 23.18 23.41 314,912 +0.04(+0.17%)
Oct 04, 2019 23.20 23.37 23.09 23.37 279,016 +0.20(+0.87%)
Oct 03, 2019 22.92 23.37 22.89 23.16 331,264 +0.25(+1.09%)
Oct 02, 2019 22.62 22.94 22.62 22.91 681,411 +0.29(+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.