Four Corners Property Trust IN (NY: FCPT )

27.42 USD +0.21 (+0.77%)
Streaming Delayed Price Updated: 12:49 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 29.77 29.77 29.77 522,221 -0.28(-0.93%)
Dec 30, 2020 29.84 30.39 29.84 30.05 522,221 +0.18(+0.60%)
Dec 29, 2020 30.15 30.42 29.58 29.87 256,924 -0.21(-0.70%)
Dec 28, 2020 29.75 30.41 29.52 30.08 934,027 +0.47(+1.59%)
Dec 24, 2020 29.37 29.69 29.01 29.61 118,400 +0.36(+1.23%)
Dec 23, 2020 29.40 29.75 29.19 29.25 349,709 -0.07(-0.24%)
Dec 22, 2020 28.60 29.35 28.41 29.32 352,546 +0.73(+2.55%)
Dec 21, 2020 28.05 28.65 27.77 28.59 492,217 +0.13(+0.46%)
Dec 18, 2020 29.26 30.07 28.41 28.46 2,069,400 -1.49(-4.97%)
Dec 17, 2020 30.06 30.29 29.58 29.95 544,603 +0.16(+0.54%)
Dec 16, 2020 29.85 30.17 29.57 29.79 546,520 -0.01(-0.03%)
Dec 15, 2020 29.35 29.85 29.12 29.80 445,021 +0.60(+2.05%)
Dec 14, 2020 29.29 29.96 29.09 29.20 621,124 +0.19(+0.65%)
Dec 11, 2020 28.76 29.24 28.76 29.01 375,900 +0.05(+0.17%)
Dec 10, 2020 28.97 29.27 28.84 28.96 586,869 -0.16(-0.55%)
Dec 09, 2020 29.08 29.79 28.56 29.12 608,810 +0.17(+0.59%)
Dec 08, 2020 28.19 29.19 28.19 28.95 349,099 +0.61(+2.15%)
Dec 07, 2020 28.28 28.50 28.07 28.34 494,183 -0.04(-0.14%)
Dec 04, 2020 28.71 29.09 28.28 28.38 677,900 -0.12(-0.42%)
Dec 03, 2020 28.56 28.90 28.39 28.50 639,182 -0.05(-0.18%)
Dec 02, 2020 28.37 28.79 28.20 28.55 364,521 +0.18(+0.63%)
Dec 01, 2020 28.35 28.65 28.09 28.37 317,019 +0.36(+1.29%)
Nov 30, 2020 28.14 28.34 27.90 28.01 425,967 -0.20(-0.71%)
Nov 27, 2020 28.60 28.85 28.00 28.21 275,700 -0.48(-1.67%)
Nov 25, 2020 28.96 29.13 28.61 28.69 282,800 -0.31(-1.07%)
Nov 24, 2020 28.99 29.31 28.65 29.00 374,170 +0.51(+1.79%)
Nov 23, 2020 28.52 29.01 28.46 28.49 551,943 +0.28(+0.99%)
Nov 20, 2020 28.13 28.33 27.95 28.21 474,400 +0.00(+0.00%)
Nov 19, 2020 28.12 28.45 27.84 28.21 305,224 -0.04(-0.14%)
Nov 18, 2020 29.15 29.59 28.25 28.25 892,165 -0.93(-3.19%)
Nov 17, 2020 29.34 29.45 28.62 29.18 328,892 -0.46(-1.55%)
Nov 16, 2020 29.71 30.19 29.15 29.64 300,864 +0.82(+2.85%)
Nov 13, 2020 28.56 28.87 28.30 28.82 593,800 +0.58(+2.05%)
Nov 12, 2020 28.25 28.41 27.66 28.24 449,335 -0.39(-1.36%)
Nov 11, 2020 29.01 29.01 27.86 28.63 388,380 -0.19(-0.66%)
Nov 10, 2020 27.33 28.89 26.83 28.82 652,824 +1.61(+5.92%)
Nov 09, 2020 28.85 29.38 27.12 27.21 766,955 +2.05(+8.15%)
Nov 06, 2020 25.96 26.04 25.02 25.16 356,700 -0.70(-2.71%)
Nov 05, 2020 26.10 26.54 25.77 25.86 286,495 -0.15(-0.58%)
Nov 04, 2020 25.67 26.34 25.10 26.01 357,833 +0.17(+0.66%)
Nov 03, 2020 26.19 26.23 25.51 25.84 517,905 +0.21(+0.82%)
Nov 02, 2020 25.59 25.74 25.19 25.63 423,580 +0.29(+1.14%)
Oct 30, 2020 25.41 25.74 24.97 25.34 240,400 -0.16(-0.63%)
Oct 29, 2020 25.28 25.88 24.88 25.50 667,573 +0.04(+0.16%)
Oct 28, 2020 26.00 26.24 25.31 25.46 392,277 -0.90(-3.41%)
Oct 27, 2020 26.78 26.90 26.26 26.36 297,937 -0.31(-1.16%)
Oct 26, 2020 26.96 26.97 26.23 26.67 238,778 -0.58(-2.13%)
Oct 23, 2020 27.46 27.57 27.13 27.25 196,000 +0.01(+0.04%)
Oct 22, 2020 27.08 27.44 27.00 27.24 418,746 +0.23(+0.85%)
Oct 21, 2020 27.07 27.10 26.65 27.01 177,795 -0.01(-0.04%)
Oct 20, 2020 26.92 27.32 26.90 27.02 166,953 +0.35(+1.31%)
Oct 19, 2020 26.89 27.01 26.54 26.67 278,540 -0.15(-0.56%)
Oct 16, 2020 27.23 27.23 26.82 26.82 277,300 -0.43(-1.58%)
Oct 15, 2020 26.97 27.62 26.93 27.25 394,376 -0.01(-0.04%)
Oct 14, 2020 27.57 27.78 27.07 27.26 438,617 -0.39(-1.41%)
Oct 13, 2020 27.93 28.10 27.38 27.65 345,005 -0.37(-1.32%)
Oct 12, 2020 28.04 28.16 27.74 28.02 534,366 -0.01(-0.04%)
Oct 09, 2020 28.55 28.67 27.92 28.03 274,600 -0.30(-1.06%)
Oct 08, 2020 28.13 28.62 28.07 28.33 332,002 +0.57(+2.05%)
Oct 07, 2020 28.29 28.49 27.50 27.76 737,315 -0.30(-1.07%)
Oct 06, 2020 28.16 28.67 27.50 28.06 477,359 +0.18(+0.65%)
Oct 05, 2020 27.48 28.19 27.04 27.88 674,231 +0.77(+2.84%)
Oct 02, 2020 25.95 27.22 25.64 27.11 692,800 +0.84(+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.