Skip to main content

Four Corners Property Trust IN (NY: FCPT )

23.08 +0.13 (+0.57%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 22.91 23.24 22.78 23.08 292,864 +0.13(+0.57%)
Nov 27, 2023 22.95 23.06 22.82 22.95 302,550 +0.00(+0.00%)
Nov 24, 2023 22.78 23.03 22.72 22.95 136,796 +0.12(+0.53%)
Nov 22, 2023 22.94 23.00 22.76 22.83 218,222 +0.08(+0.35%)
Nov 21, 2023 22.68 22.87 22.63 22.75 251,202 -0.07(-0.31%)
Nov 20, 2023 22.61 22.82 22.44 22.82 301,625 +0.21(+0.93%)
Nov 17, 2023 22.81 22.81 22.56 22.61 456,171 -0.02(-0.09%)
Nov 16, 2023 22.71 22.78 22.56 22.63 363,101 -0.10(-0.44%)
Nov 15, 2023 22.91 22.98 22.68 22.73 390,351 -0.22(-0.96%)
Nov 14, 2023 22.46 23.06 22.46 22.95 548,155 +1.14(+5.23%)
Nov 13, 2023 21.82 21.89 21.60 21.81 260,354 -0.06(-0.27%)
Nov 10, 2023 21.89 21.89 21.67 21.87 378,740 +0.04(+0.18%)
Nov 09, 2023 22.17 22.18 21.72 21.83 792,552 -0.20(-0.91%)
Nov 08, 2023 21.74 22.07 21.70 22.03 367,789 +0.27(+1.24%)
Nov 07, 2023 22.21 22.50 21.68 21.76 461,694 -0.31(-1.40%)
Nov 06, 2023 22.16 22.16 21.77 22.07 625,277 -0.25(-1.12%)
Nov 03, 2023 22.81 22.83 22.30 22.32 747,428 -0.01(-0.04%)
Nov 02, 2023 21.72 22.36 21.46 22.33 1,078,274 +0.40(+1.82%)
Nov 01, 2023 21.28 21.93 21.25 21.93 1,038,063 +0.63(+2.96%)
Oct 31, 2023 20.95 21.31 20.89 21.30 1,015,465 +0.50(+2.40%)
Oct 30, 2023 20.76 20.86 20.51 20.80 932,378 +0.19(+0.92%)
Oct 27, 2023 20.93 21.06 20.53 20.61 644,725 -0.35(-1.67%)
Oct 26, 2023 20.81 21.08 20.77 20.96 596,943 +0.31(+1.50%)
Oct 25, 2023 20.89 20.94 20.64 20.65 609,055 -0.35(-1.67%)
Oct 24, 2023 20.87 21.02 20.84 21.00 380,849 +0.22(+1.06%)
Oct 23, 2023 20.85 20.97 20.65 20.78 809,259 -0.22(-1.05%)
Oct 20, 2023 21.21 21.36 20.97 21.00 704,335 -0.12(-0.57%)
Oct 19, 2023 21.40 21.59 21.10 21.12 1,115,661 -0.41(-1.90%)
Oct 18, 2023 21.79 21.88 21.52 21.53 799,494 -0.38(-1.73%)
Oct 17, 2023 21.62 22.20 21.62 21.91 596,912 +0.15(+0.69%)
Oct 16, 2023 21.72 21.94 21.37 21.76 687,490 +0.21(+0.97%)
Oct 13, 2023 21.88 22.09 21.35 21.55 1,140,640 -0.24(-1.10%)
Oct 12, 2023 22.41 22.41 21.79 21.79 568,378 -0.63(-2.81%)
Oct 11, 2023 22.28 22.45 22.17 22.42 473,586 +0.27(+1.22%)
Oct 10, 2023 22.12 22.41 21.99 22.15 749,748 -0.01(-0.05%)
Oct 09, 2023 21.79 22.33 21.79 22.16 420,819 +0.25(+1.14%)
Oct 06, 2023 21.80 22.03 21.59 21.91 761,272 -0.10(-0.45%)
Oct 05, 2023 22.00 22.25 21.98 22.01 686,458 -0.11(-0.50%)
Oct 04, 2023 22.00 22.13 21.80 22.12 1,096,792 +0.22(+1.00%)
Oct 03, 2023 21.93 22.05 21.74 21.90 821,009 -0.15(-0.68%)
Oct 02, 2023 22.20 22.35 21.88 22.05 812,371 -0.14(-0.63%)
Sep 29, 2023 22.23 22.40 21.91 22.19 638,731 +0.16(+0.73%)
Sep 28, 2023 21.88 22.12 21.77 22.03 947,923 +0.25(+1.15%)
Sep 27, 2023 22.29 22.32 21.74 21.78 652,960 -0.42(-1.91%)
Sep 26, 2023 22.59 22.65 22.10 22.20 709,541 -0.57(-2.51%)
Sep 25, 2023 22.86 22.83 22.63 22.77 534,951 -0.19(-0.81%)
Sep 22, 2023 23.15 23.32 22.91 22.96 450,746 -0.24(-1.02%)
Sep 21, 2023 23.78 23.91 23.18 23.20 954,231 -0.56(-2.36%)
Sep 20, 2023 23.97 24.25 23.75 23.76 478,856 -0.04(-0.17%)
Sep 19, 2023 23.76 23.92 23.60 23.80 245,424 +0.01(+0.04%)
Sep 18, 2023 23.95 23.95 23.67 23.79 416,199 -0.09(-0.37%)
Sep 15, 2023 24.20 24.22 23.85 23.88 928,718 -0.38(-1.58%)
Sep 14, 2023 24.15 24.37 24.15 24.26 387,606 +0.32(+1.32%)
Sep 13, 2023 24.20 24.22 23.91 23.95 275,046 -0.29(-1.18%)
Sep 12, 2023 24.17 24.33 23.94 24.23 240,487 -0.07(-0.28%)
Sep 11, 2023 24.34 24.42 24.04 24.30 286,433 +0.03(+0.12%)
Sep 08, 2023 24.20 24.30 24.03 24.27 302,978 +0.14(+0.57%)
Sep 07, 2023 24.02 24.25 24.01 24.13 385,208 +0.10(+0.41%)
Sep 06, 2023 24.20 24.32 23.97 24.03 347,436 -0.09(-0.37%)
Sep 05, 2023 24.58 24.63 24.06 24.12 392,566 -0.60(-2.43%)
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.