Four Corners Property Trust IN (NY: FCPT )

27.79 USD -0.26 (-0.93%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 28.44 28.63 28.27 28.61 546,259 +0.23(+0.81%)
Aug 30, 2021 28.14 28.42 27.85 28.38 364,224 +0.39(+1.39%)
Aug 27, 2021 27.64 28.12 27.51 27.99 288,542 +0.53(+1.93%)
Aug 26, 2021 27.38 27.88 27.11 27.46 255,463 +0.01(+0.04%)
Aug 25, 2021 27.11 27.68 27.01 27.45 206,451 +0.30(+1.10%)
Aug 24, 2021 27.39 27.48 27.01 27.15 239,436 -0.23(-0.84%)
Aug 23, 2021 27.60 27.67 27.21 27.38 211,259 -0.24(-0.87%)
Aug 20, 2021 27.33 27.81 27.12 27.62 727,121 +0.30(+1.10%)
Aug 19, 2021 27.13 27.47 26.90 27.32 393,275 +0.03(+0.11%)
Aug 18, 2021 27.01 27.40 26.82 27.29 368,421 +0.08(+0.29%)
Aug 17, 2021 27.06 27.23 26.73 27.21 313,037 -0.03(-0.11%)
Aug 16, 2021 27.35 27.67 27.18 27.24 245,938 -0.14(-0.51%)
Aug 13, 2021 27.19 27.46 27.18 27.38 216,329 +0.03(+0.11%)
Aug 12, 2021 27.50 27.60 27.21 27.35 303,321 -0.19(-0.69%)
Aug 11, 2021 27.64 27.70 27.42 27.54 238,373 +0.03(+0.11%)
Aug 10, 2021 28.15 28.15 27.48 27.51 258,465 -0.78(-2.76%)
Aug 09, 2021 28.58 28.61 28.22 28.29 136,043 -0.40(-1.39%)
Aug 06, 2021 29.22 29.35 28.54 28.69 239,883 -0.41(-1.41%)
Aug 05, 2021 29.58 29.58 28.55 29.10 326,169 +0.87(+3.08%)
Aug 04, 2021 28.37 28.70 28.19 28.23 304,739 -0.33(-1.16%)
Aug 03, 2021 28.87 28.87 28.30 28.56 291,793 -0.13(-0.45%)
Aug 02, 2021 28.93 29.45 28.63 28.69 243,109 -0.02(-0.07%)
Jul 30, 2021 28.96 29.49 28.66 28.71 319,085 -0.20(-0.69%)
Jul 29, 2021 28.95 29.16 28.87 28.91 170,577 +0.17(+0.59%)
Jul 28, 2021 29.01 29.14 28.57 28.74 267,268 -0.28(-0.96%)
Jul 27, 2021 28.79 29.05 28.76 29.02 178,472 +0.08(+0.28%)
Jul 26, 2021 29.21 29.43 28.76 28.94 212,959 -0.15(-0.52%)
Jul 23, 2021 28.75 29.18 28.65 29.09 279,768 +0.35(+1.22%)
Jul 22, 2021 28.75 28.87 28.54 28.74 195,205 -0.21(-0.73%)
Jul 21, 2021 29.07 29.46 28.87 28.95 401,512 -0.07(-0.24%)
Jul 20, 2021 28.30 29.32 28.30 29.02 405,523 +0.94(+3.35%)
Jul 19, 2021 28.36 28.54 27.82 28.08 619,134 -0.70(-2.43%)
Jul 16, 2021 28.83 29.12 28.55 28.78 285,823 +0.10(+0.35%)
Jul 15, 2021 28.56 28.75 28.40 28.68 252,926 +0.03(+0.10%)
Jul 14, 2021 28.59 28.78 28.39 28.65 299,550 +0.05(+0.17%)
Jul 13, 2021 28.95 29.15 28.59 28.60 904,727 -0.55(-1.89%)
Jul 12, 2021 28.73 29.17 28.68 29.15 498,157 +0.34(+1.18%)
Jul 09, 2021 28.27 28.83 28.23 28.81 747,063 +0.74(+2.64%)
Jul 08, 2021 28.02 28.21 27.67 28.07 328,876 -0.17(-0.60%)
Jul 07, 2021 28.35 28.49 28.09 28.24 348,213 -0.12(-0.42%)
Jul 06, 2021 27.91 28.43 27.57 28.36 482,560 +0.49(+1.76%)
Jul 02, 2021 27.87 28.10 27.74 27.87 299,154 +0.10(+0.36%)
Jul 01, 2021 27.67 28.01 27.51 27.77 229,918 +0.16(+0.58%)
Jun 30, 2021 27.63 27.85 27.42 27.61 375,965 +0.05(+0.18%)
Jun 29, 2021 27.74 28.07 27.45 27.56 384,796 -0.39(-1.40%)
Jun 28, 2021 28.23 28.32 27.77 27.95 446,846 -0.13(-0.46%)
Jun 25, 2021 28.99 28.99 27.84 28.08 4,131,836 -0.84(-2.90%)
Jun 24, 2021 29.08 29.18 28.76 28.92 519,767 -0.11(-0.38%)
Jun 23, 2021 29.06 29.17 28.90 29.03 485,318 +0.00(+0.00%)
Jun 22, 2021 29.04 29.20 28.78 29.03 402,585 -0.01(-0.03%)
Jun 21, 2021 28.79 29.06 28.49 29.04 479,090 +0.47(+1.65%)
Jun 18, 2021 28.57 28.78 28.26 28.57 784,885 -0.24(-0.83%)
Jun 17, 2021 28.67 28.85 28.46 28.81 485,291 +0.13(+0.45%)
Jun 16, 2021 28.83 29.00 28.64 28.68 412,777 -0.11(-0.38%)
Jun 15, 2021 28.97 29.02 28.68 28.79 247,287 -0.17(-0.59%)
Jun 14, 2021 28.55 29.00 28.55 28.96 242,484 +0.34(+1.19%)
Jun 11, 2021 28.95 28.95 28.55 28.62 258,716 -0.34(-1.17%)
Jun 10, 2021 29.01 29.06 28.79 28.96 422,879 -0.05(-0.17%)
Jun 09, 2021 29.14 29.25 29.01 29.01 204,646 +0.05(+0.17%)
Jun 08, 2021 28.75 29.17 28.61 28.96 275,162 +0.23(+0.80%)
Jun 07, 2021 28.45 28.92 28.42 28.73 228,176 +0.54(+1.92%)
Jun 04, 2021 28.23 28.36 28.04 28.19 302,697 +0.00(+0.00%)
Jun 03, 2021 28.59 28.59 28.00 28.19 475,320 -0.40(-1.40%)
Jun 02, 2021 28.54 28.85 28.37 28.59 328,775 +0.23(+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.