Skip to main content

Four Corners Property Trust IN (NY: FCPT )

23.32 -0.24 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 23.51 23.68 23.27 23.32 443,818 -0.24(-1.02%)
Sep 21, 2023 24.15 24.28 23.54 23.56 939,564 -0.57(-2.36%)
Sep 20, 2023 24.34 24.63 24.12 24.13 471,496 -0.04(-0.17%)
Sep 19, 2023 24.13 24.29 23.97 24.17 241,652 +0.01(+0.04%)
Sep 18, 2023 24.32 24.32 24.04 24.16 409,802 -0.09(-0.37%)
Sep 15, 2023 24.58 24.59 24.22 24.25 914,443 -0.39(-1.58%)
Sep 14, 2023 24.53 24.75 24.53 24.64 381,649 +0.32(+1.32%)
Sep 13, 2023 24.58 24.59 24.28 24.32 270,819 -0.29(-1.18%)
Sep 12, 2023 24.55 24.71 24.31 24.61 236,791 -0.07(-0.28%)
Sep 11, 2023 24.72 24.80 24.42 24.68 282,031 +0.03(+0.12%)
Sep 08, 2023 24.58 24.68 24.41 24.65 298,321 +0.14(+0.57%)
Sep 07, 2023 24.39 24.63 24.38 24.51 379,288 +0.10(+0.41%)
Sep 06, 2023 24.58 24.70 24.34 24.41 342,096 -0.09(-0.37%)
Sep 05, 2023 24.96 25.02 24.44 24.50 386,532 -0.61(-2.43%)
Sep 01, 2023 25.23 25.36 25.01 25.11 218,918 -0.05(-0.20%)
Aug 31, 2023 25.25 25.27 25.07 25.16 336,967 -0.08(-0.32%)
Aug 30, 2023 25.14 25.32 25.13 25.24 250,711 +0.13(+0.52%)
Aug 29, 2023 25.01 25.14 24.97 25.11 220,876 +0.06(+0.24%)
Aug 28, 2023 24.77 25.11 24.77 25.05 362,611 +0.33(+1.33%)
Aug 25, 2023 24.85 24.95 24.71 24.72 158,402 -0.05(-0.20%)
Aug 24, 2023 25.10 25.34 24.72 24.77 277,615 -0.36(-1.43%)
Aug 23, 2023 24.87 25.14 24.72 25.13 325,327 +0.42(+1.70%)
Aug 22, 2023 24.61 24.75 24.49 24.71 194,822 +0.18(+0.73%)
Aug 21, 2023 24.84 24.88 24.39 24.53 247,519 -0.31(-1.25%)
Aug 18, 2023 24.69 25.01 24.69 24.84 298,199 +0.01(+0.04%)
Aug 17, 2023 24.95 25.19 24.83 24.83 434,994 -0.09(-0.36%)
Aug 16, 2023 25.25 25.38 24.92 24.92 334,746 -0.28(-1.11%)
Aug 15, 2023 25.40 25.53 25.20 25.20 410,531 -0.36(-1.41%)
Aug 14, 2023 25.90 25.93 25.53 25.56 473,185 -0.39(-1.50%)
Aug 11, 2023 25.88 26.00 25.79 25.95 321,628 +0.03(+0.12%)
Aug 10, 2023 25.95 26.06 25.73 25.92 372,521 +0.03(+0.12%)
Aug 09, 2023 25.75 26.09 25.62 25.89 844,267 +0.09(+0.35%)
Aug 08, 2023 25.81 25.92 25.58 25.80 341,866 -0.22(-0.85%)
Aug 07, 2023 25.63 26.09 25.51 26.02 701,386 +0.43(+1.68%)
Aug 04, 2023 25.40 25.80 25.40 25.59 618,073 +0.16(+0.63%)
Aug 03, 2023 25.44 25.59 25.15 25.43 404,149 -0.01(-0.04%)
Aug 02, 2023 26.04 26.11 25.12 25.44 658,271 -0.67(-2.57%)
Aug 01, 2023 26.22 26.34 25.96 26.11 432,379 -0.19(-0.72%)
Jul 31, 2023 26.20 26.33 26.09 26.30 1,242,917 +0.11(+0.42%)
Jul 28, 2023 26.93 26.98 26.14 26.19 266,635 -0.58(-2.17%)
Jul 27, 2023 27.50 27.60 26.71 26.77 345,406 -0.76(-2.76%)
Jul 26, 2023 27.25 27.56 27.21 27.53 739,693 +0.31(+1.14%)
Jul 25, 2023 27.32 27.50 27.20 27.22 668,487 -0.20(-0.73%)
Jul 24, 2023 27.03 27.46 26.99 27.42 1,095,967 +0.42(+1.56%)
Jul 21, 2023 26.97 27.04 26.79 27.00 475,118 +0.18(+0.67%)
Jul 20, 2023 26.63 26.88 26.40 26.82 238,961 +0.24(+0.90%)
Jul 19, 2023 26.54 26.73 26.47 26.58 496,941 +0.20(+0.76%)
Jul 18, 2023 26.35 26.55 26.13 26.38 712,737 +0.12(+0.46%)
Jul 17, 2023 25.88 26.29 25.77 26.26 486,083 +0.29(+1.12%)
Jul 14, 2023 25.81 26.00 25.73 25.97 258,890 +0.06(+0.23%)
Jul 13, 2023 25.94 26.04 25.73 25.91 353,978 -0.13(-0.50%)
Jul 12, 2023 26.09 26.34 25.90 26.04 924,678 +0.22(+0.85%)
Jul 11, 2023 25.42 25.84 25.41 25.82 662,412 +0.44(+1.73%)
Jul 10, 2023 25.34 25.45 25.23 25.38 348,036 +0.04(+0.16%)
Jul 07, 2023 25.27 25.50 25.19 25.34 793,958 -0.03(-0.12%)
Jul 06, 2023 25.34 25.60 24.98 25.37 801,685 -0.20(-0.78%)
Jul 05, 2023 25.56 25.75 25.30 25.57 575,964 -0.06(-0.23%)
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.