Skip to main content

Four Corners Property Trust IN (NY: FCPT )

30.62 +0.12 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 24.29 24.45 24.15 24.43 639,693 +0.20(+0.81%)
Aug 30, 2021 24.03 24.27 23.78 24.23 426,522 +0.33(+1.39%)
Aug 27, 2021 23.60 24.01 23.49 23.90 337,895 +0.45(+1.93%)
Aug 26, 2021 23.38 23.81 23.15 23.45 299,158 +0.01(+0.04%)
Aug 25, 2021 23.15 23.64 23.06 23.44 241,763 +0.26(+1.11%)
Aug 24, 2021 23.39 23.47 23.06 23.18 280,390 -0.20(-0.84%)
Aug 23, 2021 23.57 23.63 23.24 23.38 247,393 -0.20(-0.87%)
Aug 20, 2021 23.34 23.75 23.16 23.59 851,490 +0.26(+1.10%)
Aug 19, 2021 23.17 23.46 22.97 23.33 460,542 +0.03(+0.11%)
Aug 18, 2021 23.06 23.40 22.90 23.30 431,437 +0.07(+0.29%)
Aug 17, 2021 23.11 23.25 22.83 23.24 366,580 -0.03(-0.11%)
Aug 16, 2021 23.36 23.63 23.21 23.26 288,004 -0.12(-0.51%)
Aug 13, 2021 23.22 23.45 23.21 23.38 253,330 +0.03(+0.11%)
Aug 12, 2021 23.48 23.57 23.24 23.36 355,202 -0.16(-0.69%)
Aug 11, 2021 23.60 23.65 23.41 23.52 279,145 +0.03(+0.11%)
Aug 10, 2021 24.04 24.04 23.47 23.49 302,673 -0.67(-2.76%)
Aug 09, 2021 24.41 24.43 24.10 24.16 159,312 -0.34(-1.39%)
Aug 06, 2021 24.95 25.06 24.37 24.50 280,913 -0.35(-1.41%)
Aug 05, 2021 25.26 25.26 24.38 24.85 381,958 +0.74(+3.08%)
Aug 04, 2021 24.23 24.51 24.07 24.11 356,862 -0.28(-1.16%)
Aug 03, 2021 24.65 24.65 24.17 24.39 341,702 -0.11(-0.45%)
Aug 02, 2021 24.70 25.15 24.45 24.50 284,691 -0.02(-0.07%)
Jul 30, 2021 24.73 25.18 24.47 24.52 373,662 -0.17(-0.69%)
Jul 29, 2021 24.72 24.90 24.65 24.69 199,753 +0.15(+0.59%)
Jul 28, 2021 24.77 24.88 24.40 24.54 312,982 -0.24(-0.96%)
Jul 27, 2021 24.58 24.81 24.56 24.78 208,998 +0.07(+0.28%)
Jul 26, 2021 24.94 25.13 24.56 24.71 249,384 -0.13(-0.52%)
Jul 23, 2021 24.55 24.92 24.47 24.84 327,620 +0.30(+1.22%)
Jul 22, 2021 24.55 24.65 24.37 24.54 228,593 -0.18(-0.73%)
Jul 21, 2021 24.82 25.16 24.65 24.72 470,188 -0.06(-0.24%)
Jul 20, 2021 24.17 25.03 24.17 24.78 474,885 +0.80(+3.35%)
Jul 19, 2021 24.22 24.37 23.76 23.98 725,033 -0.60(-2.43%)
Jul 16, 2021 24.62 24.87 24.38 24.58 334,711 +0.09(+0.35%)
Jul 15, 2021 24.39 24.55 24.25 24.49 296,187 +0.03(+0.10%)
Jul 14, 2021 24.41 24.58 24.24 24.47 350,786 +0.04(+0.17%)
Jul 13, 2021 24.72 24.89 24.41 24.42 1,059,475 -0.47(-1.89%)
Jul 12, 2021 24.53 24.91 24.49 24.89 583,363 +0.29(+1.18%)
Jul 09, 2021 24.14 24.61 24.11 24.60 874,843 +0.63(+2.64%)
Jul 08, 2021 23.93 24.09 23.63 23.97 385,128 -0.15(-0.60%)
Jul 07, 2021 24.21 24.33 23.99 24.12 407,772 -0.10(-0.42%)
Jul 06, 2021 23.83 24.28 23.54 24.22 565,098 +0.42(+1.76%)
Jul 02, 2021 23.80 24.00 23.69 23.80 350,322 +0.09(+0.36%)
Jul 01, 2021 23.63 23.92 23.49 23.71 269,244 +0.14(+0.58%)
Jun 30, 2021 23.59 23.78 23.41 23.58 440,271 +0.04(+0.18%)
Jun 29, 2021 23.69 23.97 23.44 23.53 450,613 -0.06(-0.26%)
Jun 28, 2021 23.83 23.91 23.44 23.60 529,298 -0.11(-0.46%)
Jun 25, 2021 24.47 24.47 23.50 23.71 4,894,246 -0.71(-2.90%)
Jun 24, 2021 24.55 24.63 24.28 24.41 615,674 -0.09(-0.38%)
Jun 23, 2021 24.53 24.63 24.40 24.51 574,869 +0.00(+0.00%)
Jun 22, 2021 24.52 24.66 24.30 24.51 476,870 -0.01(-0.03%)
Jun 21, 2021 24.31 24.53 24.05 24.52 567,492 +0.40(+1.64%)
Jun 18, 2021 24.12 24.30 23.86 24.12 929,712 -0.20(-0.83%)
Jun 17, 2021 24.20 24.36 24.03 24.32 574,837 +0.11(+0.45%)
Jun 16, 2021 24.34 24.48 24.18 24.21 488,942 -0.09(-0.38%)
Jun 15, 2021 24.46 24.50 24.21 24.31 292,916 -0.14(-0.59%)
Jun 14, 2021 24.10 24.48 24.10 24.45 287,227 +0.29(+1.19%)
Jun 11, 2021 24.44 24.44 24.10 24.16 306,454 -0.29(-1.17%)
Jun 10, 2021 24.49 24.53 24.31 24.45 500,909 -0.04(-0.17%)
Jun 09, 2021 24.60 24.69 24.49 24.49 242,407 +0.04(+0.17%)
Jun 08, 2021 24.27 24.63 24.15 24.45 325,935 +0.19(+0.80%)
Jun 07, 2021 24.02 24.41 23.99 24.25 270,279 +0.46(+1.92%)
Jun 04, 2021 23.83 23.94 23.67 23.80 358,550 +0.00(+0.00%)
Jun 03, 2021 24.14 24.14 23.64 23.80 563,026 -0.34(-1.40%)
Jun 02, 2021 24.09 24.36 23.95 24.14 389,440 +0.19(+0.81%)
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.