Skip to main content

Four Corners Property Trust IN (NY: FCPT )

24.67 +0.42 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 22.54 22.58 22.21 22.44 522,412 -0.06(-0.25%)
Aug 29, 2019 22.16 22.54 22.10 22.50 484,110 +0.44(+2.00%)
Aug 28, 2019 21.91 22.08 21.87 22.06 356,197 +0.13(+0.58%)
Aug 27, 2019 22.17 22.25 21.92 21.93 455,613 -0.18(-0.82%)
Aug 26, 2019 22.11 22.22 21.91 22.11 278,681 +0.14(+0.65%)
Aug 23, 2019 22.13 22.46 21.91 21.97 779,746 -0.20(-0.92%)
Aug 22, 2019 22.00 22.27 21.98 22.17 419,570 +0.20(+0.90%)
Aug 21, 2019 21.96 22.04 21.86 21.98 203,315 +0.09(+0.43%)
Aug 20, 2019 22.22 22.24 21.87 21.88 219,486 -0.33(-1.49%)
Aug 19, 2019 22.12 22.25 21.96 22.21 178,324 +0.17(+0.75%)
Aug 16, 2019 21.94 22.12 21.91 22.05 394,824 +0.12(+0.54%)
Aug 15, 2019 21.69 22.01 21.65 21.93 510,081 +0.26(+1.20%)
Aug 14, 2019 21.86 22.01 21.56 21.67 546,302 -0.16(-0.72%)
Aug 13, 2019 21.71 21.91 21.66 21.83 318,571 +0.13(+0.62%)
Aug 12, 2019 21.76 21.84 21.62 21.69 243,812 -0.12(-0.54%)
Aug 09, 2019 21.82 21.88 21.62 21.81 398,633 -0.06(-0.25%)
Aug 08, 2019 21.69 21.92 21.54 21.87 364,698 +0.22(+1.02%)
Aug 07, 2019 21.37 21.71 21.13 21.65 411,735 +0.24(+1.14%)
Aug 06, 2019 21.14 21.47 21.05 21.40 403,877 +0.25(+1.19%)
Aug 05, 2019 21.27 21.32 20.82 21.15 469,175 -0.20(-0.92%)
Aug 02, 2019 21.37 21.57 21.26 21.35 699,639 +0.05(+0.22%)
Aug 01, 2019 21.40 21.57 21.19 21.30 597,297 +0.08(+0.37%)
Jul 31, 2019 20.85 21.47 20.66 21.22 1,120,357 +0.01(+0.04%)
Jul 30, 2019 21.25 21.60 21.19 21.21 605,020 -0.13(-0.63%)
Jul 29, 2019 21.31 21.53 21.31 21.35 266,949 +0.04(+0.18%)
Jul 26, 2019 21.30 21.44 21.24 21.31 419,326 +0.13(+0.63%)
Jul 25, 2019 21.47 21.47 21.17 21.17 575,850 -0.26(-1.21%)
Jul 24, 2019 21.29 21.49 21.03 21.43 651,075 +0.15(+0.70%)
Jul 23, 2019 21.10 21.28 20.94 21.28 279,914 +0.20(+0.97%)
Jul 22, 2019 21.05 21.15 20.85 21.08 315,123 +0.03(+0.15%)
Jul 19, 2019 21.44 21.59 21.03 21.05 379,209 -0.46(-2.12%)
Jul 18, 2019 21.45 21.54 21.32 21.50 366,685 +0.04(+0.18%)
Jul 17, 2019 21.55 21.69 21.27 21.46 925,982 -0.09(-0.40%)
Jul 16, 2019 21.72 21.75 21.45 21.55 724,881 -0.22(-1.01%)
Jul 15, 2019 21.89 21.98 21.76 21.77 303,668 -0.08(-0.36%)
Jul 12, 2019 21.96 21.98 21.72 21.85 310,019 -0.08(-0.36%)
Jul 11, 2019 22.06 22.13 21.87 21.93 1,118,078 -0.18(-0.82%)
Jul 10, 2019 22.03 22.17 21.80 22.11 344,792 +0.14(+0.65%)
Jul 09, 2019 21.95 22.06 21.90 21.97 633,240 +0.02(+0.07%)
Jul 08, 2019 21.96 22.04 21.82 21.95 282,621 -0.04(-0.18%)
Jul 05, 2019 21.89 21.99 21.55 21.99 657,109 -0.02(-0.11%)
Jul 03, 2019 21.83 22.03 21.83 22.02 126,191 +0.24(+1.08%)
Jul 02, 2019 21.39 21.80 21.36 21.78 357,303 +0.46(+2.14%)
Jul 01, 2019 21.61 21.63 20.99 21.32 594,293 -0.20(-0.95%)
Jun 28, 2019 21.42 21.88 21.42 21.53 2,251,769 +0.13(+0.63%)
Jun 27, 2019 21.38 21.56 21.34 21.39 504,778 +0.12(+0.55%)
Jun 26, 2019 21.96 21.96 21.14 21.28 874,965 -0.69(-3.12%)
Jun 25, 2019 22.01 22.18 21.89 21.96 696,203 +0.02(+0.07%)
Jun 24, 2019 22.17 22.17 21.81 21.95 464,179 -0.12(-0.56%)
Jun 21, 2019 22.30 22.33 22.07 22.07 753,788 -0.30(-1.32%)
Jun 20, 2019 22.45 22.52 22.33 22.37 410,574 -0.05(-0.21%)
Jun 19, 2019 22.24 22.46 22.08 22.42 301,738 +0.11(+0.49%)
Jun 18, 2019 22.52 22.66 22.14 22.31 334,420 -0.09(-0.42%)
Jun 17, 2019 22.23 22.46 22.06 22.40 812,582 +0.16(+0.74%)
Jun 14, 2019 22.12 22.31 22.06 22.24 406,211 +0.11(+0.49%)
Jun 13, 2019 22.03 22.19 21.96 22.13 633,808 +0.13(+0.60%)
Jun 12, 2019 21.73 22.06 21.73 21.99 561,190 +0.31(+1.44%)
Jun 11, 2019 21.85 21.85 21.32 21.68 1,405,271 -0.08(-0.36%)
Jun 10, 2019 22.03 22.07 21.61 21.76 778,100 -0.30(-1.34%)
Jun 07, 2019 22.38 22.42 22.05 22.06 1,076,088 -0.24(-1.08%)
Jun 06, 2019 22.47 22.50 22.10 22.30 727,660 -0.13(-0.59%)
Jun 05, 2019 22.05 22.44 21.90 22.43 995,706 +0.46(+2.09%)
Jun 04, 2019 22.15 22.35 21.68 21.97 1,506,451 -0.16(-0.74%)
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.