Skip to main content

Four Corners Property Trust IN (NY: FCPT )

23.03 +0.37 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 22.71 23.05 22.71 23.03 441,191 +0.37(+1.63%)
Apr 18, 2024 22.68 22.88 22.54 22.66 819,236 +0.09(+0.40%)
Apr 17, 2024 22.72 22.87 22.38 22.57 693,458 -0.17(-0.75%)
Apr 16, 2024 23.18 23.42 22.65 22.74 1,420,214 -0.51(-2.19%)
Apr 15, 2024 23.36 23.45 22.97 23.25 984,977 -0.09(-0.39%)
Apr 12, 2024 23.46 23.62 23.27 23.34 561,753 -0.18(-0.77%)
Apr 11, 2024 23.40 23.74 23.27 23.52 445,244 +0.20(+0.86%)
Apr 10, 2024 23.60 23.68 22.96 23.32 500,590 -0.97(-3.99%)
Apr 09, 2024 23.85 24.30 23.85 24.29 214,463 +0.52(+2.19%)
Apr 08, 2024 23.65 23.85 23.65 23.77 250,217 +0.15(+0.64%)
Apr 05, 2024 23.38 23.69 23.23 23.62 364,746 +0.12(+0.51%)
Apr 04, 2024 23.76 23.84 23.36 23.50 424,561 -0.02(-0.09%)
Apr 03, 2024 23.63 23.74 23.38 23.52 467,188 -0.24(-1.01%)
Apr 02, 2024 24.16 24.28 23.62 23.76 481,348 -0.65(-2.66%)
Apr 01, 2024 24.52 24.52 24.10 24.41 286,355 -0.06(-0.25%)
Mar 28, 2024 24.33 24.51 24.47 24.47 472,042 +0.21(+0.87%)
Mar 27, 2024 24.01 24.28 23.93 24.26 380,242 +0.17(+0.71%)
Mar 26, 2024 23.94 24.13 23.86 24.09 340,229 +0.18(+0.75%)
Mar 25, 2024 24.16 24.23 23.89 23.91 527,891 -0.21(-0.87%)
Mar 22, 2024 24.64 24.64 24.09 24.12 590,544 -0.40(-1.63%)
Mar 21, 2024 24.57 24.77 24.30 24.52 593,699 +0.07(+0.29%)
Mar 20, 2024 24.37 24.60 24.28 24.45 405,647 -0.01(-0.04%)
Mar 19, 2024 24.50 24.73 24.32 24.46 275,226 -0.02(-0.08%)
Mar 18, 2024 24.43 24.71 24.27 24.48 637,069 -0.07(-0.29%)
Mar 15, 2024 23.69 24.68 23.69 24.55 1,741,880 +0.79(+3.32%)
Mar 14, 2024 23.88 23.89 23.41 23.76 669,074 -0.20(-0.83%)
Mar 13, 2024 24.14 24.38 23.91 23.96 405,622 -0.27(-1.11%)
Mar 12, 2024 24.31 24.31 24.00 24.23 286,162 -0.15(-0.62%)
Mar 11, 2024 24.21 24.52 24.10 24.38 272,205 +0.10(+0.41%)
Mar 08, 2024 24.15 24.45 24.02 24.28 288,666 +0.16(+0.66%)
Mar 07, 2024 24.06 24.35 23.96 24.12 277,281 -0.07(-0.29%)
Mar 06, 2024 24.39 24.39 24.12 24.19 355,419 +0.01(+0.04%)
Mar 05, 2024 25.25 25.27 24.13 24.18 1,115,513 -1.13(-4.46%)
Mar 04, 2024 24.63 25.32 24.63 25.31 902,527 +0.64(+2.59%)
Mar 01, 2024 24.14 24.68 23.82 24.67 1,220,687 +0.49(+2.03%)
Feb 29, 2024 23.88 24.20 23.68 24.18 957,556 +0.60(+2.54%)
Feb 28, 2024 23.23 23.65 23.14 23.58 334,596 +0.22(+0.94%)
Feb 27, 2024 23.50 23.63 23.27 23.36 342,048 +0.01(+0.04%)
Feb 26, 2024 23.51 23.65 23.28 23.35 345,697 -0.29(-1.23%)
Feb 23, 2024 23.83 23.93 23.61 23.64 256,673 -0.10(-0.42%)
Feb 22, 2024 23.74 23.76 23.42 23.74 462,440 -0.11(-0.46%)
Feb 21, 2024 23.87 23.96 23.68 23.85 322,295 +0.07(+0.29%)
Feb 20, 2024 23.54 23.88 23.45 23.78 572,017 +0.23(+0.98%)
Feb 16, 2024 23.17 23.71 23.12 23.55 484,935 +0.04(+0.17%)
Feb 15, 2024 23.31 24.12 23.16 23.51 773,888 +0.55(+2.40%)
Feb 14, 2024 23.12 23.14 22.84 22.96 460,718 +0.04(+0.17%)
Feb 13, 2024 22.53 22.95 22.46 22.92 721,241 -0.21(-0.91%)
Feb 12, 2024 23.18 23.32 23.11 23.13 380,685 +0.03(+0.13%)
Feb 09, 2024 22.95 23.12 22.64 23.10 388,252 +0.16(+0.70%)
Feb 08, 2024 22.84 23.11 22.74 22.94 335,616 +0.05(+0.22%)
Feb 07, 2024 23.12 23.12 22.83 22.89 349,363 -0.22(-0.95%)
Feb 06, 2024 22.84 23.26 22.77 23.11 465,883 +0.16(+0.70%)
Feb 05, 2024 23.09 23.20 22.86 22.95 512,196 -0.53(-2.26%)
Feb 02, 2024 23.70 23.72 23.30 23.48 513,249 -0.54(-2.25%)
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.