Skip to main content

Four Corners Property Trust IN (NY: FCPT )

24.67 +0.42 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 20.33 20.33 20.33 0 -0.02(-0.11%)
Aug 30, 2018 20.44 20.46 20.28 20.35 387,636 -0.08(-0.37%)
Aug 29, 2018 20.45 20.56 20.39 20.43 531,042 +0.01(+0.04%)
Aug 28, 2018 20.32 20.46 20.25 20.42 348,667 +0.11(+0.56%)
Aug 27, 2018 20.30 20.47 20.24 20.31 500,496 -0.02(-0.07%)
Aug 24, 2018 20.15 20.38 20.11 20.32 399,775 +0.17(+0.86%)
Aug 23, 2018 20.37 20.46 20.15 20.15 427,014 -0.20(-1.00%)
Aug 22, 2018 20.36 20.43 20.16 20.35 462,443 -0.05(-0.22%)
Aug 21, 2018 20.51 20.63 20.32 20.40 588,780 -0.16(-0.77%)
Aug 20, 2018 20.63 20.74 20.53 20.56 433,038 +0.03(+0.15%)
Aug 17, 2018 20.35 20.56 20.27 20.53 341,074 +0.18(+0.89%)
Aug 16, 2018 20.16 20.37 20.16 20.35 489,867 +0.18(+0.90%)
Aug 15, 2018 19.98 20.23 19.96 20.16 380,002 +0.18(+0.91%)
Aug 14, 2018 19.61 20.09 19.61 19.98 765,708 +0.35(+1.81%)
Aug 13, 2018 19.71 19.75 19.47 19.63 389,274 +0.00(+0.00%)
Aug 10, 2018 19.76 19.96 19.61 19.63 477,822 -0.12(-0.61%)
Aug 09, 2018 19.68 19.91 19.68 19.75 383,776 +0.08(+0.42%)
Aug 08, 2018 19.70 19.89 19.56 19.67 412,985 -0.02(-0.11%)
Aug 07, 2018 19.74 19.90 19.43 19.69 542,884 -0.02(-0.12%)
Aug 06, 2018 19.62 19.97 19.57 19.71 824,330 +0.12(+0.62%)
Aug 03, 2018 19.62 19.70 19.40 19.59 3,742,808 +0.14(+0.74%)
Aug 02, 2018 18.93 19.54 18.92 19.45 797,627 +0.48(+2.55%)
Aug 01, 2018 18.65 19.00 18.56 18.96 420,584 +0.17(+0.92%)
Jul 31, 2018 18.70 18.89 18.57 18.79 816,446 -0.06(-0.32%)
Jul 30, 2018 18.74 18.85 18.57 18.85 381,779 +0.17(+0.89%)
Jul 27, 2018 18.86 18.86 18.51 18.69 291,516 -0.10(-0.52%)
Jul 26, 2018 18.87 19.18 18.61 18.78 546,671 +0.11(+0.61%)
Jul 25, 2018 18.57 18.78 18.47 18.67 387,036 +0.07(+0.37%)
Jul 24, 2018 18.63 18.69 18.44 18.60 506,500 -0.03(-0.16%)
Jul 23, 2018 18.75 18.75 18.50 18.63 414,890 -0.13(-0.68%)
Jul 20, 2018 18.95 19.01 18.70 18.76 477,410 -0.18(-0.96%)
Jul 19, 2018 18.60 19.04 18.55 18.94 616,433 +0.29(+1.58%)
Jul 18, 2018 18.58 18.69 18.48 18.65 321,043 +0.05(+0.24%)
Jul 17, 2018 18.75 18.84 18.57 18.60 395,340 -0.12(-0.65%)
Jul 16, 2018 18.79 18.79 18.58 18.72 215,726 -0.05(-0.28%)
Jul 13, 2018 18.85 19.00 18.75 18.78 216,937 -0.04(-0.20%)
Jul 12, 2018 19.00 18.79 18.81 419,620 -0.02(-0.08%)
Jul 11, 2018 18.75 18.88 18.74 18.83 269,769 +0.10(+0.52%)
Jul 10, 2018 18.84 18.91 18.66 18.73 353,849 -0.10(-0.52%)
Jul 09, 2018 19.24 19.30 18.72 18.83 568,364 -0.41(-2.12%)
Jul 06, 2018 19.24 19.30 19.11 19.24 488,225 +0.05(+0.24%)
Jul 05, 2018 18.96 19.20 18.84 19.19 453,097 +0.26(+1.40%)
Jul 03, 2018 18.93 18.93 18.93 0 +0.30(+1.62%)
Jul 02, 2018 18.58 18.74 18.27 18.63 462,886 +0.04(+0.20%)
Jun 29, 2018 18.63 18.75 18.45 18.59 703,628 -0.13(-0.69%)
Jun 28, 2018 18.48 18.73 18.43 18.72 724,966 +0.25(+1.33%)
Jun 27, 2018 18.51 18.58 18.35 18.47 955,841 -0.05(-0.28%)
Jun 26, 2018 18.18 18.63 18.15 18.52 702,770 +0.39(+2.14%)
Jun 25, 2018 17.83 18.20 17.75 18.13 609,356 +0.28(+1.55%)
Jun 22, 2018 17.57 17.90 17.50 17.86 1,734,327 +0.32(+1.83%)
Jun 21, 2018 17.38 17.64 17.32 17.54 894,321 +0.18(+1.03%)
Jun 20, 2018 17.06 17.46 17.04 17.36 779,415 +0.31(+1.79%)
Jun 19, 2018 17.13 17.30 17.04 17.05 380,470 -0.15(-0.87%)
Jun 18, 2018 17.26 17.37 17.16 17.20 334,337 -0.10(-0.60%)
Jun 15, 2018 17.38 17.16 17.31 855,952 +0.15(+0.87%)
Jun 14, 2018 17.03 17.18 16.99 17.16 287,974 +0.14(+0.83%)
Jun 13, 2018 17.16 17.28 16.92 17.02 346,325 -0.16(-0.96%)
Jun 12, 2018 16.93 17.23 16.90 17.18 560,321 +0.21(+1.23%)
Jun 11, 2018 17.04 17.07 16.94 16.97 358,428 -0.08(-0.48%)
Jun 08, 2018 17.01 17.11 16.99 17.05 472,469 -0.01(-0.09%)
Jun 07, 2018 17.09 17.16 16.92 17.07 288,514 -0.02(-0.13%)
Jun 06, 2018 17.03 17.09 338,480 -0.09(-0.52%)
Jun 05, 2018 17.21 17.23 17.08 17.18 283,376 +0.03(+0.17%)
Jun 04, 2018 17.13 17.16 17.03 17.15 483,350 +0.07(+0.44%)
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.