Skip to main content

Four Corners Property Trust IN (NY: FCPT )

24.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.86 24.19 23.74 23.80 706,645 -0.03(-0.11%)
Mar 30, 2021 23.93 24.08 23.63 23.83 370,907 -0.06(-0.26%)
Mar 29, 2021 24.25 24.46 23.83 23.89 493,776 -0.37(-1.52%)
Mar 26, 2021 23.86 24.31 23.36 24.26 369,446 +0.64(+2.73%)
Mar 25, 2021 23.03 23.90 22.76 23.62 759,923 +0.50(+2.15%)
Mar 24, 2021 23.53 24.05 23.09 23.12 474,953 -0.26(-1.10%)
Mar 23, 2021 23.34 23.82 23.27 23.38 526,843 -0.13(-0.55%)
Mar 22, 2021 23.57 23.73 23.26 23.51 322,644 -0.06(-0.26%)
Mar 19, 2021 23.72 24.13 23.46 23.57 1,272,859 -0.32(-1.33%)
Mar 18, 2021 24.43 24.61 23.85 23.88 560,719 -0.76(-3.07%)
Mar 17, 2021 24.67 24.81 24.38 24.64 410,885 -0.04(-0.17%)
Mar 16, 2021 25.11 25.11 24.66 24.68 439,410 -0.44(-1.74%)
Mar 15, 2021 24.52 25.12 24.34 25.12 454,149 +0.56(+2.27%)
Mar 12, 2021 24.07 24.60 23.83 24.56 459,216 +0.69(+2.88%)
Mar 11, 2021 23.67 24.04 23.48 23.88 521,122 +0.46(+1.94%)
Mar 10, 2021 23.27 23.58 23.02 23.42 422,228 +0.24(+1.04%)
Mar 09, 2021 23.40 23.55 23.15 23.18 845,353 -0.16(-0.70%)
Mar 08, 2021 23.62 23.98 23.29 23.34 581,158 -0.23(-0.98%)
Mar 05, 2021 23.13 23.62 22.53 23.58 526,050 +0.71(+3.12%)
Mar 04, 2021 23.43 23.75 22.58 22.86 687,487 -0.51(-2.17%)
Mar 03, 2021 23.37 23.67 23.16 23.37 359,254 +0.09(+0.37%)
Mar 02, 2021 23.38 23.45 22.95 23.28 597,742 -0.11(-0.48%)
Mar 01, 2021 23.72 24.03 23.10 23.40 443,438 +0.13(+0.55%)
Feb 26, 2021 23.83 23.96 23.24 23.27 702,448 -0.44(-1.85%)
Feb 25, 2021 23.88 24.24 23.59 23.70 708,552 -0.22(-0.93%)
Feb 24, 2021 23.94 24.19 23.64 23.93 506,228 +0.07(+0.29%)
Feb 23, 2021 23.98 24.18 23.61 23.86 684,978 -0.03(-0.11%)
Feb 22, 2021 23.60 24.01 23.49 23.88 536,077 +0.40(+1.68%)
Feb 19, 2021 22.88 23.77 22.81 23.49 795,595 +0.55(+2.40%)
Feb 18, 2021 23.79 24.45 22.94 22.94 747,670 -1.02(-4.27%)
Feb 17, 2021 23.56 23.98 23.48 23.96 511,104 +0.36(+1.53%)
Feb 16, 2021 23.76 23.87 23.42 23.60 563,453 -0.21(-0.90%)
Feb 12, 2021 23.80 23.95 23.58 23.82 407,636 -0.04(-0.18%)
Feb 11, 2021 23.99 24.31 23.79 23.86 345,278 -0.09(-0.36%)
Feb 10, 2021 23.94 24.42 23.82 23.94 364,678 +0.13(+0.54%)
Feb 09, 2021 23.82 24.21 23.61 23.82 501,530 +0.03(+0.14%)
Feb 08, 2021 23.79 23.87 23.47 23.78 426,184 -0.01(-0.04%)
Feb 05, 2021 23.93 24.14 23.44 23.79 436,279 +0.05(+0.22%)
Feb 04, 2021 23.68 24.00 23.53 23.74 636,028 +0.03(+0.14%)
Feb 03, 2021 23.34 23.87 23.28 23.70 689,159 +0.18(+0.77%)
Feb 02, 2021 23.65 23.95 23.24 23.52 589,509 +0.02(+0.07%)
Feb 01, 2021 22.69 23.62 22.46 23.51 729,593 +0.87(+3.83%)
Jan 29, 2021 22.99 23.53 22.45 22.64 666,470 -0.57(-2.44%)
Jan 28, 2021 22.39 23.57 22.26 23.21 1,380,268 +0.97(+4.36%)
Jan 27, 2021 22.95 23.14 22.17 22.24 1,061,160 -1.12(-4.78%)
Jan 26, 2021 23.57 24.02 23.27 23.35 704,972 -0.01(-0.04%)
Jan 25, 2021 23.29 23.67 22.92 23.36 1,575,546 -0.09(-0.37%)
Jan 22, 2021 23.34 23.56 23.06 23.45 1,338,878 -0.11(-0.47%)
Jan 21, 2021 23.85 23.88 23.37 23.56 680,529 -0.29(-1.22%)
Jan 20, 2021 23.66 24.33 23.48 23.85 1,142,764 +0.14(+0.58%)
Jan 19, 2021 23.88 23.88 23.54 23.71 463,948 -0.07(-0.29%)
Jan 15, 2021 23.68 24.00 23.44 23.78 479,709 -0.05(-0.22%)
Jan 14, 2021 24.00 24.19 23.80 23.83 315,752 +0.00(+0.00%)
Jan 13, 2021 23.61 24.01 23.59 23.83 340,991 +0.18(+0.76%)
Jan 12, 2021 23.72 23.99 23.40 23.65 703,496 -0.15(-0.65%)
Jan 11, 2021 23.65 24.17 23.61 23.81 553,992 +0.03(+0.11%)
Jan 08, 2021 23.54 23.92 23.31 23.78 1,178,897 +0.10(+0.43%)
Jan 07, 2021 24.08 24.19 23.43 23.68 880,844 -0.42(-1.75%)
Jan 06, 2021 24.32 24.51 23.47 24.10 1,427,334 -0.06(-0.25%)
Jan 05, 2021 24.52 25.04 24.13 24.16 719,557 -0.28(-1.16%)
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.