Skip to main content

Four Corners Property Trust IN (NY: FCPT )

24.44 +0.18 (+0.74%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 25.57 25.57 25.57 608,044 +0.03(+0.13%)
Dec 30, 2020 25.36 25.82 25.36 25.54 614,537 +0.15(+0.60%)
Dec 29, 2020 25.62 25.85 25.14 25.38 302,342 -0.18(-0.70%)
Dec 28, 2020 25.28 25.84 25.09 25.56 1,099,141 +0.40(+1.59%)
Dec 24, 2020 24.96 25.23 24.65 25.16 139,330 +0.31(+1.23%)
Dec 23, 2020 24.98 25.28 24.80 24.86 411,529 -0.06(-0.24%)
Dec 22, 2020 24.30 24.94 24.14 24.92 414,867 +0.62(+2.55%)
Dec 21, 2020 23.84 24.35 23.60 24.30 579,229 +0.11(+0.46%)
Dec 18, 2020 24.86 25.55 24.14 24.18 2,435,221 -1.27(-4.98%)
Dec 17, 2020 25.54 25.74 25.14 25.45 640,876 +0.14(+0.54%)
Dec 16, 2020 25.37 25.64 25.13 25.31 643,131 -0.01(-0.03%)
Dec 15, 2020 24.94 25.37 24.75 25.32 523,690 +0.51(+2.05%)
Dec 14, 2020 24.89 25.46 24.72 24.81 730,924 +0.16(+0.65%)
Dec 11, 2020 24.44 24.85 24.44 24.65 442,350 +0.04(+0.17%)
Dec 10, 2020 24.62 24.87 24.51 24.61 690,613 -0.14(-0.55%)
Dec 09, 2020 24.71 25.32 24.27 24.75 716,433 +0.14(+0.59%)
Dec 08, 2020 23.96 24.80 23.96 24.60 410,811 +0.52(+2.15%)
Dec 07, 2020 24.03 24.22 23.85 24.08 581,542 -0.03(-0.14%)
Dec 04, 2020 24.40 24.72 24.03 24.12 797,736 -0.10(-0.42%)
Dec 03, 2020 24.27 24.56 24.12 24.22 752,174 -0.04(-0.18%)
Dec 02, 2020 24.11 24.47 23.96 24.26 428,959 +0.15(+0.63%)
Dec 01, 2020 24.09 24.35 23.87 24.11 373,060 +0.31(+1.29%)
Nov 30, 2020 23.91 24.08 23.71 23.80 501,267 -0.17(-0.71%)
Nov 27, 2020 24.30 24.52 23.79 23.97 324,437 -0.41(-1.67%)
Nov 25, 2020 24.61 24.75 24.31 24.38 332,792 -0.26(-1.07%)
Nov 24, 2020 24.64 24.91 24.35 24.64 440,314 +0.43(+1.79%)
Nov 23, 2020 24.24 24.65 24.18 24.21 649,513 +0.24(+0.99%)
Nov 20, 2020 23.90 24.07 23.75 23.97 558,262 +0.00(+0.00%)
Nov 19, 2020 23.90 24.18 23.66 23.97 359,180 -0.03(-0.14%)
Nov 18, 2020 24.77 25.14 24.01 24.01 1,049,878 -0.79(-3.19%)
Nov 17, 2020 24.93 25.03 24.32 24.80 387,032 -0.39(-1.55%)
Nov 16, 2020 25.25 25.65 24.77 25.19 354,049 +0.70(+2.85%)
Nov 13, 2020 24.27 24.53 24.05 24.49 698,769 +0.49(+2.05%)
Nov 12, 2020 24.01 24.14 23.50 24.00 528,766 -0.33(-1.36%)
Nov 11, 2020 24.65 24.65 23.67 24.33 457,036 -0.16(-0.66%)
Nov 10, 2020 23.22 24.55 22.80 24.49 768,227 +1.37(+5.92%)
Nov 09, 2020 24.52 24.97 23.05 23.12 902,534 +1.74(+8.15%)
Nov 06, 2020 22.06 22.13 21.26 21.38 419,756 -0.59(-2.71%)
Nov 05, 2020 22.18 22.55 21.90 21.98 337,140 -0.13(-0.58%)
Nov 04, 2020 21.81 22.38 21.33 22.10 421,089 +0.14(+0.66%)
Nov 03, 2020 22.26 22.29 21.68 21.96 609,458 +0.18(+0.82%)
Nov 02, 2020 21.75 21.87 21.41 21.78 498,459 +0.25(+1.14%)
Oct 30, 2020 21.59 21.87 21.22 21.53 282,897 -0.14(-0.63%)
Oct 29, 2020 21.48 21.99 21.14 21.67 785,584 +0.03(+0.16%)
Oct 28, 2020 22.09 22.30 21.51 21.64 461,622 -0.76(-3.41%)
Oct 27, 2020 22.76 22.86 22.32 22.40 350,605 -0.26(-1.16%)
Oct 26, 2020 22.91 22.92 22.29 22.66 280,988 -0.49(-2.13%)
Oct 23, 2020 23.33 23.43 23.05 23.16 230,648 +0.01(+0.04%)
Oct 22, 2020 23.01 23.32 22.94 23.15 492,770 +0.20(+0.85%)
Oct 21, 2020 23.00 23.03 22.65 22.95 209,224 -0.01(-0.04%)
Oct 20, 2020 22.88 23.22 22.86 22.96 196,466 +0.30(+1.31%)
Oct 19, 2020 22.85 22.95 22.55 22.66 327,779 -0.13(-0.56%)
Oct 16, 2020 23.14 23.14 22.79 22.79 326,320 -0.37(-1.58%)
Oct 15, 2020 22.92 23.47 22.88 23.16 464,092 -0.01(-0.04%)
Oct 14, 2020 23.43 23.61 23.00 23.16 516,154 -0.33(-1.41%)
Oct 13, 2020 23.73 23.88 23.27 23.50 405,993 -0.31(-1.32%)
Oct 12, 2020 23.83 23.93 23.57 23.81 628,829 -0.01(-0.04%)
Oct 09, 2020 24.26 24.36 23.73 23.82 323,142 -0.25(-1.06%)
Oct 08, 2020 23.90 24.32 23.85 24.07 390,692 +0.48(+2.05%)
Oct 07, 2020 24.04 24.21 23.37 23.59 867,655 -0.25(-1.07%)
Oct 06, 2020 23.93 24.36 23.37 23.84 561,744 +0.15(+0.65%)
Oct 05, 2020 23.35 23.96 22.98 23.69 793,419 +0.65(+2.84%)
Oct 02, 2020 22.05 23.13 21.79 23.04 815,270 +0.71(+3.20%)
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.