Skip to main content

Four Corners Property Trust IN (NY: FCPT )

24.47 +0.21 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 26.54 26.68 26.36 26.44 313,067 -0.02(-0.06%)
Dec 30, 2021 26.45 26.75 26.41 26.46 397,485 +0.06(+0.24%)
Dec 29, 2021 26.13 26.43 25.80 26.40 429,247 +0.43(+1.64%)
Dec 28, 2021 25.91 26.12 25.87 25.97 267,489 -0.02(-0.07%)
Dec 27, 2021 25.57 26.01 25.45 25.99 253,184 +0.50(+1.95%)
Dec 23, 2021 25.75 25.78 25.40 25.49 225,971 -0.05(-0.21%)
Dec 22, 2021 25.42 25.59 25.37 25.54 258,312 +0.20(+0.81%)
Dec 21, 2021 24.75 25.37 24.75 25.34 331,278 +0.68(+2.74%)
Dec 20, 2021 24.73 24.77 24.24 24.66 372,600 -0.39(-1.56%)
Dec 17, 2021 24.94 25.28 24.85 25.05 1,845,345 -0.02(-0.07%)
Dec 16, 2021 25.35 25.43 24.91 25.07 653,755 -0.25(-0.98%)
Dec 15, 2021 25.08 25.41 24.85 25.32 762,595 +0.29(+1.17%)
Dec 14, 2021 25.21 25.35 24.89 25.03 1,230,647 -0.19(-0.74%)
Dec 13, 2021 24.85 25.34 24.85 25.21 426,823 +0.20(+0.82%)
Dec 10, 2021 25.21 25.27 24.86 25.01 349,765 -0.18(-0.71%)
Dec 09, 2021 25.51 25.51 25.15 25.19 439,857 -0.51(-1.97%)
Dec 08, 2021 25.06 25.82 24.80 25.69 1,322,857 +0.75(+2.99%)
Dec 07, 2021 25.29 25.38 24.84 24.95 896,012 -0.19(-0.74%)
Dec 06, 2021 24.65 25.36 24.65 25.13 406,899 +0.80(+3.29%)
Dec 03, 2021 24.48 24.63 24.11 24.33 1,227,974 -0.10(-0.40%)
Dec 02, 2021 23.83 24.68 23.79 24.43 314,960 +0.74(+3.11%)
Dec 01, 2021 24.36 24.75 23.68 23.69 387,920 -0.33(-1.37%)
Nov 30, 2021 23.98 24.36 23.87 24.02 659,237 -0.16(-0.66%)
Nov 29, 2021 24.43 24.45 24.08 24.18 328,474 +0.00(+0.00%)
Nov 26, 2021 24.66 24.68 23.98 24.18 290,796 -1.02(-4.06%)
Nov 24, 2021 24.95 25.33 24.85 25.21 646,464 +0.17(+0.68%)
Nov 23, 2021 25.15 25.33 24.91 25.04 323,749 -0.07(-0.28%)
Nov 22, 2021 25.11 25.40 25.06 25.11 377,616 +0.00(+0.00%)
Nov 19, 2021 24.98 25.21 24.80 25.11 861,806 +0.05(+0.21%)
Nov 18, 2021 24.87 25.13 24.90 25.05 612,557 +0.12(+0.46%)
Nov 17, 2021 25.15 25.28 24.69 24.94 364,161 -0.31(-1.23%)
Nov 16, 2021 25.53 25.53 25.14 25.25 353,020 -0.18(-0.70%)
Nov 15, 2021 25.32 25.45 25.19 25.43 345,268 +0.17(+0.67%)
Nov 12, 2021 25.68 25.78 25.23 25.26 275,776 -0.36(-1.39%)
Nov 11, 2021 25.67 25.67 25.45 25.61 336,892 -0.09(-0.35%)
Nov 10, 2021 26.11 25.64 25.70 442,319 -0.33(-1.26%)
Nov 09, 2021 26.21 26.25 25.93 26.03 534,860 -0.15(-0.58%)
Nov 08, 2021 26.41 26.41 25.78 26.18 755,083 -0.11(-0.41%)
Nov 05, 2021 25.90 26.49 25.90 26.29 467,336 +0.67(+2.60%)
Nov 04, 2021 25.89 25.95 25.42 25.62 426,489 -0.12(-0.45%)
Nov 03, 2021 25.68 26.17 25.66 25.74 861,600 +0.08(+0.31%)
Nov 02, 2021 26.00 26.10 25.65 25.66 447,365 -0.20(-0.76%)
Nov 01, 2021 25.85 25.95 25.32 25.85 495,743 +0.07(+0.28%)
Oct 29, 2021 26.02 26.15 25.70 25.78 451,543 -0.21(-0.82%)
Oct 28, 2021 26.31 26.40 25.84 26.00 319,108 -0.17(-0.65%)
Oct 27, 2021 26.32 26.76 26.01 26.17 325,918 -0.24(-0.91%)
Oct 26, 2021 26.03 26.41 358,654 +0.36(+1.40%)
Oct 25, 2021 25.83 26.10 25.61 26.04 225,863 +0.20(+0.79%)
Oct 22, 2021 25.87 26.00 25.66 25.84 243,394 +0.03(+0.10%)
Oct 21, 2021 25.76 25.93 25.64 25.81 346,656 -0.02(-0.07%)
Oct 20, 2021 25.44 25.87 25.37 25.83 319,772 +0.48(+1.89%)
Oct 19, 2021 25.48 25.52 25.20 25.35 376,606 -0.08(-0.31%)
Oct 18, 2021 25.52 25.71 25.33 25.43 284,782 -0.14(-0.56%)
Oct 15, 2021 25.73 25.90 25.45 25.57 393,712 +0.07(+0.28%)
Oct 14, 2021 25.42 25.52 25.18 25.50 202,503 +0.20(+0.81%)
Oct 13, 2021 24.88 25.30 24.72 25.29 321,228 +0.44(+1.75%)
Oct 12, 2021 24.70 24.99 24.49 24.86 264,023 +0.21(+0.87%)
Oct 11, 2021 24.17 24.67 24.15 24.64 161,737 +0.46(+1.91%)
Oct 08, 2021 24.07 24.32 24.04 24.18 305,151 -0.01(-0.04%)
Oct 07, 2021 24.38 24.53 24.08 24.19 395,738 -0.13(-0.55%)
Oct 06, 2021 23.80 24.34 23.74 24.32 309,917 +0.28(+1.17%)
Oct 05, 2021 23.91 24.10 23.71 24.04 499,235 +0.21(+0.88%)
Oct 04, 2021 23.90 24.17 23.71 23.83 378,908 -0.17(-0.70%)
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.