Four Corners Property Trust IN (NY: FCPT )

27.02 USD +0.06 (+0.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 27.03 27.43 26.89 27.02 427,346 +0.06(+0.22%)
Jan 20, 2022 27.41 27.71 26.86 26.96 405,351 -0.44(-1.61%)
Jan 19, 2022 27.78 28.21 27.34 27.40 304,192 -0.39(-1.40%)
Jan 18, 2022 27.85 28.00 27.59 27.79 327,430 -0.26(-0.93%)
Jan 14, 2022 28.05 0 -0.25(-0.88%)
Jan 13, 2022 28.14 28.46 28.08 28.30 211,855 +0.34(+1.22%)
Jan 12, 2022 28.09 28.41 27.94 27.96 241,426 -0.22(-0.78%)
Jan 11, 2022 28.33 28.39 27.90 28.18 383,798 -0.05(-0.18%)
Jan 10, 2022 28.23 28.39 27.93 28.23 393,288 -0.24(-0.84%)
Jan 07, 2022 28.67 28.88 28.42 28.47 1,083,435 -0.36(-1.25%)
Jan 06, 2022 29.04 29.31 28.76 28.83 495,087 -0.08(-0.28%)
Jan 05, 2022 29.60 29.79 28.91 28.91 586,457 -0.62(-2.10%)
Jan 04, 2022 29.49 29.81 29.49 29.53 314,329 +0.23(+0.78%)
Jan 03, 2022 29.60 29.68 28.92 29.30 422,297 -0.11(-0.37%)
Dec 31, 2021 29.52 29.67 29.32 29.41 281,483 -0.35(-1.18%)
Dec 30, 2021 29.75 30.09 29.71 29.76 353,392 +0.07(+0.24%)
Dec 29, 2021 29.39 29.73 29.02 29.69 381,630 +0.48(+1.64%)
Dec 28, 2021 29.14 29.38 29.10 29.21 237,816 -0.02(-0.07%)
Dec 27, 2021 28.76 29.25 28.62 29.23 225,098 +0.56(+1.95%)
Dec 23, 2021 28.96 29.00 28.57 28.67 200,904 -0.06(-0.21%)
Dec 22, 2021 28.59 28.78 28.53 28.73 229,657 +0.23(+0.81%)
Dec 21, 2021 27.84 28.54 27.84 28.50 294,529 +0.76(+2.74%)
Dec 20, 2021 27.82 27.86 27.26 27.74 331,267 -0.44(-1.56%)
Dec 17, 2021 28.05 28.43 27.95 28.18 1,640,637 -0.02(-0.07%)
Dec 16, 2021 28.51 28.60 28.02 28.20 581,233 -0.28(-0.98%)
Dec 15, 2021 28.21 28.58 27.95 28.48 677,999 +0.33(+1.17%)
Dec 14, 2021 28.35 28.51 28.00 28.15 1,094,129 -0.21(-0.74%)
Dec 13, 2021 27.95 28.50 27.95 28.36 379,475 +0.23(+0.82%)
Dec 10, 2021 28.35 28.42 27.96 28.13 310,965 -0.20(-0.71%)
Dec 09, 2021 28.69 28.69 28.29 28.33 391,063 -0.57(-1.97%)
Dec 08, 2021 28.19 29.05 27.89 28.90 1,176,110 +0.84(+2.99%)
Dec 07, 2021 28.45 28.55 27.94 28.06 796,616 -0.21(-0.74%)
Dec 06, 2021 27.73 28.52 27.73 28.27 361,761 +0.90(+3.29%)
Dec 03, 2021 27.54 27.70 27.12 27.37 1,091,753 -0.11(-0.40%)
Dec 02, 2021 26.80 27.76 26.76 27.48 280,021 +0.83(+3.11%)
Dec 01, 2021 27.40 27.84 26.64 26.65 344,888 -0.37(-1.37%)
Nov 30, 2021 26.97 27.41 26.85 27.02 586,107 -0.18(-0.66%)
Nov 29, 2021 27.48 27.50 27.09 27.20 292,036 +0.00(+0.00%)
Nov 26, 2021 27.74 27.76 26.97 27.20 258,538 -1.15(-4.06%)
Nov 24, 2021 28.06 28.49 27.95 28.35 574,751 +0.19(+0.67%)
Nov 23, 2021 28.29 28.50 28.02 28.16 287,835 -0.08(-0.28%)
Nov 22, 2021 28.24 28.57 28.19 28.24 335,727 +0.00(+0.00%)
Nov 19, 2021 28.10 28.36 27.90 28.24 766,204 +0.06(+0.21%)
Nov 18, 2021 27.97 28.27 28.00 28.18 544,605 +0.13(+0.46%)
Nov 17, 2021 28.29 28.43 27.77 28.05 323,764 -0.35(-1.23%)
Nov 16, 2021 28.72 28.72 28.28 28.40 313,859 -0.20(-0.70%)
Nov 15, 2021 28.48 28.62 28.33 28.60 306,967 +0.19(+0.67%)
Nov 12, 2021 28.88 29.00 28.38 28.41 245,184 -0.40(-1.39%)
Nov 11, 2021 28.87 28.87 28.62 28.81 299,520 -0.10(-0.35%)
Nov 10, 2021 29.37 28.84 28.91 393,252 -0.37(-1.26%)
Nov 09, 2021 29.48 29.52 29.17 29.28 475,527 -0.17(-0.58%)
Nov 08, 2021 29.71 29.71 29.00 29.45 671,320 -0.12(-0.41%)
Nov 05, 2021 29.13 29.79 29.13 29.57 415,494 +0.75(+2.60%)
Nov 04, 2021 29.12 29.19 28.59 28.82 379,178 -0.13(-0.45%)
Nov 03, 2021 28.88 29.43 28.86 28.95 766,021 +0.09(+0.31%)
Nov 02, 2021 29.24 29.36 28.85 28.86 397,738 -0.22(-0.76%)
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.