Four Corners Property Trust IN (NY: FCPT )

27.24 +0.65 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 26.43 27.32 26.43 27.24 298,159 +0.65(+2.44%)
Jun 30, 2022 26.59 26.92 26.32 26.59 439,355 -0.11(-0.41%)
Jun 29, 2022 26.43 26.73 26.43 26.70 375,493 -0.38(-1.40%)
Jun 28, 2022 27.34 27.54 26.99 27.08 367,361 -0.08(-0.29%)
Jun 27, 2022 27.22 27.44 27.00 27.16 265,730 +0.10(+0.37%)
Jun 24, 2022 26.80 27.25 26.76 27.06 705,689 +0.43(+1.61%)
Jun 23, 2022 25.89 26.74 25.89 26.63 414,723 +0.58(+2.23%)
Jun 22, 2022 25.67 26.42 25.58 26.05 399,209 +0.23(+0.89%)
Jun 21, 2022 25.80 26.41 25.79 25.82 523,057 +0.11(+0.43%)
Jun 17, 2022 25.64 26.24 25.56 25.71 1,028,659 +0.34(+1.34%)
Jun 16, 2022 25.24 25.42 24.93 25.37 460,437 -0.22(-0.86%)
Jun 15, 2022 24.81 26.08 24.66 25.59 600,487 +0.94(+3.81%)
Jun 14, 2022 25.09 25.27 24.24 24.65 883,981 -0.54(-2.14%)
Jun 13, 2022 26.12 26.25 25.08 25.19 517,421 -1.47(-5.51%)
Jun 10, 2022 26.66 26.81 26.26 26.66 441,579 -0.15(-0.56%)
Jun 09, 2022 27.28 27.34 26.72 26.81 603,503 -0.49(-1.79%)
Jun 08, 2022 27.51 27.55 27.09 27.30 357,575 -0.47(-1.69%)
Jun 07, 2022 27.47 27.81 27.32 27.77 522,430 +0.25(+0.91%)
Jun 06, 2022 27.76 27.92 27.39 27.52 448,259 +0.07(+0.26%)
Jun 03, 2022 27.56 27.74 27.34 27.45 216,840 -0.30(-1.08%)
Jun 02, 2022 27.50 27.77 27.03 27.75 255,500 +0.31(+1.13%)
Jun 01, 2022 27.47 27.67 27.03 27.44 389,979 -0.13(-0.47%)
May 31, 2022 27.52 27.71 27.25 27.57 602,937 -0.02(-0.07%)
May 27, 2022 27.38 27.75 27.17 27.59 343,041 +0.51(+1.88%)
May 26, 2022 27.30 27.36 27.07 27.08 365,621 +0.00(+0.00%)
May 25, 2022 26.73 27.20 26.72 27.08 300,356 +0.37(+1.39%)
May 24, 2022 26.18 26.79 25.87 26.71 528,416 +0.39(+1.48%)
May 23, 2022 26.55 26.55 26.06 26.32 390,461 -0.08(-0.30%)
May 20, 2022 26.50 26.55 25.96 26.40 293,846 +0.24(+0.92%)
May 19, 2022 26.20 26.53 25.99 26.16 427,826 -0.32(-1.21%)
May 18, 2022 26.94 27.00 26.36 26.48 520,062 -0.73(-2.68%)
May 17, 2022 26.94 27.24 26.65 27.21 321,823 +0.51(+1.91%)
May 16, 2022 26.41 26.78 26.25 26.70 327,934 +0.19(+0.72%)
May 13, 2022 26.14 26.60 25.89 26.51 600,555 +0.58(+2.24%)
May 12, 2022 25.33 26.00 25.12 25.93 522,495 +0.65(+2.57%)
May 11, 2022 25.47 25.87 25.10 25.28 369,283 -0.08(-0.32%)
May 10, 2022 25.91 26.10 25.13 25.36 672,949 -0.37(-1.44%)
May 09, 2022 26.30 26.44 25.67 25.73 482,111 -0.81(-3.05%)
May 06, 2022 26.76 26.89 26.18 26.54 330,114 -0.42(-1.56%)
May 05, 2022 27.32 27.54 26.75 26.96 322,876 -0.60(-2.18%)
May 04, 2022 26.94 27.61 26.91 27.56 325,278 +0.51(+1.89%)
May 03, 2022 26.51 27.22 26.46 27.05 560,280 +0.51(+1.92%)
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.