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 (%)
Jan 31, 2024 23.52 23.58 23.07 23.08 557,899 -0.29(-1.22%)
Jan 30, 2024 23.55 23.68 23.29 23.37 260,112 -0.28(-1.17%)
Jan 29, 2024 23.29 23.66 23.04 23.64 466,168 +0.32(+1.35%)
Jan 26, 2024 23.54 23.63 23.26 23.33 371,735 -0.09(-0.38%)
Jan 25, 2024 23.49 23.52 23.26 23.42 351,936 +0.27(+1.15%)
Jan 24, 2024 24.03 24.03 23.11 23.15 579,318 -0.60(-2.53%)
Jan 23, 2024 24.13 24.27 23.66 23.75 379,748 -0.20(-0.82%)
Jan 22, 2024 23.95 24.31 23.89 23.95 573,169 +0.15(+0.62%)
Jan 19, 2024 23.74 24.00 23.46 23.80 530,063 +0.11(+0.46%)
Jan 18, 2024 23.92 23.92 23.51 23.69 424,819 -0.20(-0.83%)
Jan 17, 2024 23.99 24.22 23.58 23.89 542,223 -0.38(-1.58%)
Jan 16, 2024 24.65 24.73 24.18 24.27 593,647 -0.55(-2.22%)
Jan 12, 2024 25.13 25.28 24.68 24.83 341,319 -0.02(-0.08%)
Jan 11, 2024 24.78 24.90 24.58 24.85 549,654 -0.02(-0.08%)
Jan 10, 2024 24.97 25.10 24.79 24.87 450,269 -0.12(-0.47%)
Jan 09, 2024 24.69 25.18 24.65 24.98 687,168 +0.01(+0.04%)
Jan 08, 2024 24.72 25.07 24.65 24.97 505,215 +0.31(+1.24%)
Jan 05, 2024 24.51 24.83 24.49 24.67 403,533 -0.02(-0.08%)
Jan 04, 2024 24.62 24.82 24.40 24.69 597,374 +0.07(+0.28%)
Jan 03, 2024 25.13 25.13 24.56 24.62 560,751 -0.61(-2.42%)
Jan 02, 2024 24.90 25.47 24.87 25.23 606,684 +0.29(+1.15%)
Dec 29, 2023 25.03 25.10 24.90 24.95 614,913 -0.21(-0.82%)
Dec 28, 2023 24.89 25.26 24.76 25.15 528,780 +0.14(+0.57%)
Dec 27, 2023 24.99 25.11 24.83 25.01 431,400 +0.10(+0.39%)
Dec 26, 2023 24.72 25.06 24.64 24.91 636,761 +0.27(+1.11%)
Dec 22, 2023 24.60 24.80 24.43 24.64 996,650 +0.13(+0.52%)
Dec 21, 2023 24.61 24.72 24.37 24.51 687,214 +0.02(+0.08%)
Dec 20, 2023 24.39 24.99 24.38 24.49 819,259 +0.19(+0.80%)
Dec 19, 2023 24.35 24.58 24.29 24.30 744,477 +0.07(+0.28%)
Dec 18, 2023 24.38 24.42 23.97 24.23 1,245,215 -0.07(-0.28%)
Dec 15, 2023 24.43 24.73 24.26 24.30 2,067,722 -0.34(-1.38%)
Dec 14, 2023 24.71 24.90 24.48 24.64 873,731 +0.32(+1.32%)
Dec 13, 2023 23.58 24.49 23.45 24.32 823,925 +0.70(+2.97%)
Dec 12, 2023 23.77 23.83 23.54 23.62 440,924 -0.06(-0.25%)
Dec 11, 2023 23.48 23.72 23.22 23.68 1,449,932 +0.12(+0.50%)
Dec 08, 2023 24.36 24.71 23.52 23.56 1,370,592 -0.90(-3.70%)
Dec 07, 2023 24.11 24.51 24.04 24.46 1,227,752 +0.34(+1.41%)
Dec 06, 2023 23.86 24.15 23.64 24.12 2,241,955 +0.43(+1.81%)
Dec 05, 2023 23.74 23.79 23.58 23.70 819,100 -0.06(-0.25%)
Dec 04, 2023 23.09 23.82 23.09 23.75 886,515 +0.62(+2.69%)
Dec 01, 2023 22.33 23.19 22.33 23.13 640,589 +0.77(+3.44%)
Nov 30, 2023 22.21 22.38 22.11 22.36 788,099 +0.14(+0.61%)
Nov 29, 2023 22.62 22.77 22.19 22.23 570,246 -0.22(-1.00%)
Nov 28, 2023 22.29 22.61 22.16 22.45 301,069 +0.13(+0.57%)
Nov 27, 2023 22.32 22.43 22.20 22.32 311,027 +0.00(+0.00%)
Nov 24, 2023 22.16 22.40 22.10 22.32 140,628 +0.12(+0.53%)
Nov 22, 2023 22.31 22.37 22.14 22.21 224,336 +0.08(+0.35%)
Nov 21, 2023 22.06 22.25 22.01 22.13 258,240 -0.07(-0.31%)
Nov 20, 2023 21.99 22.20 21.83 22.20 310,076 +0.20(+0.93%)
Nov 17, 2023 22.19 22.19 21.95 21.99 468,952 -0.02(-0.09%)
Nov 16, 2023 22.09 22.16 21.95 22.01 373,274 -0.10(-0.44%)
Nov 15, 2023 22.29 22.35 22.06 22.11 401,288 -0.21(-0.96%)
Nov 14, 2023 21.85 22.43 21.85 22.32 563,513 +1.11(+5.23%)
Nov 13, 2023 21.23 21.30 21.01 21.22 267,648 -0.06(-0.27%)
Nov 10, 2023 21.29 21.30 21.08 21.27 389,351 +0.04(+0.18%)
Nov 09, 2023 21.57 21.58 21.13 21.23 814,758 -0.19(-0.91%)
Nov 08, 2023 21.15 21.46 21.11 21.43 378,094 +0.26(+1.24%)
Nov 07, 2023 21.60 21.89 21.09 21.17 474,630 -0.30(-1.40%)
Nov 06, 2023 21.56 21.56 21.18 21.47 642,796 -0.24(-1.12%)
Nov 03, 2023 22.19 22.21 21.69 21.71 768,370 -0.01(-0.04%)
Nov 02, 2023 21.13 21.75 20.88 21.72 1,108,485 +0.39(+1.82%)
Nov 01, 2023 20.70 21.33 20.67 21.33 1,067,148 +0.61(+2.96%)
Oct 31, 2023 20.38 20.73 20.32 20.72 1,043,917 +0.49(+2.40%)
Oct 30, 2023 20.19 20.29 19.95 20.23 958,502 +0.18(+0.92%)
Oct 27, 2023 20.36 20.49 19.97 20.05 662,789 -0.34(-1.67%)
Oct 26, 2023 20.24 20.51 20.20 20.39 613,668 +0.30(+1.50%)
Oct 25, 2023 20.32 20.37 20.08 20.09 626,120 -0.34(-1.67%)
Oct 24, 2023 20.30 20.45 20.27 20.43 391,519 +0.21(+1.06%)
Oct 23, 2023 20.28 20.40 20.09 20.21 831,933 -0.21(-1.05%)
Oct 20, 2023 20.63 20.78 20.40 20.43 724,069 -0.12(-0.57%)
Oct 19, 2023 20.82 21.00 20.52 20.54 1,146,920 -0.40(-1.90%)
Oct 18, 2023 21.20 21.28 20.93 20.94 821,894 -0.37(-1.73%)
Oct 17, 2023 21.03 21.59 21.03 21.31 613,636 +0.15(+0.69%)
Oct 16, 2023 21.13 21.34 20.79 21.17 706,752 +0.20(+0.97%)
Oct 13, 2023 21.28 21.49 20.77 20.96 1,172,599 -0.23(-1.10%)
Oct 12, 2023 21.80 21.80 21.20 21.20 584,303 -0.61(-2.81%)
Oct 11, 2023 21.67 21.84 21.57 21.81 486,855 +0.26(+1.22%)
Oct 10, 2023 21.52 21.79 21.39 21.55 770,755 -0.01(-0.04%)
Oct 09, 2023 21.20 21.72 21.20 21.56 432,609 +0.24(+1.14%)
Oct 06, 2023 21.21 21.43 21.00 21.31 782,601 -0.10(-0.45%)
Oct 05, 2023 21.40 21.64 21.39 21.41 705,691 -0.11(-0.50%)
Oct 04, 2023 21.40 21.53 21.21 21.52 1,127,522 +0.21(+1.00%)
Oct 03, 2023 21.33 21.45 21.15 21.30 844,012 -0.15(-0.68%)
Oct 02, 2023 21.59 21.74 21.28 21.45 835,132 -0.14(-0.63%)
Sep 29, 2023 21.62 21.79 21.31 21.59 656,627 +0.16(+0.73%)
Sep 28, 2023 21.28 21.52 21.18 21.43 974,482 +0.24(+1.15%)
Sep 27, 2023 21.68 21.71 21.15 21.19 671,255 -0.41(-1.91%)
Sep 26, 2023 21.97 22.03 21.50 21.60 729,421 -0.56(-2.51%)
Sep 25, 2023 22.24 22.21 22.01 22.15 549,940 -0.18(-0.81%)
Sep 22, 2023 22.52 22.68 22.29 22.34 463,375 -0.23(-1.02%)
Sep 21, 2023 23.13 23.26 22.55 22.57 980,967 -0.55(-2.36%)
Sep 20, 2023 23.31 23.59 23.10 23.11 492,273 -0.04(-0.17%)
Sep 19, 2023 23.11 23.26 22.96 23.15 252,300 +0.01(+0.04%)
Sep 18, 2023 23.29 23.29 23.03 23.14 427,860 -0.09(-0.37%)
Sep 15, 2023 23.54 23.56 23.20 23.23 954,739 -0.37(-1.58%)
Sep 14, 2023 23.49 23.71 23.49 23.60 398,467 +0.31(+1.32%)
Sep 13, 2023 23.54 23.56 23.26 23.29 282,753 -0.28(-1.18%)
Sep 12, 2023 23.51 23.67 23.28 23.57 247,225 -0.07(-0.28%)
Sep 11, 2023 23.68 23.75 23.39 23.64 294,459 +0.03(+0.12%)
Sep 08, 2023 23.54 23.64 23.38 23.61 311,467 +0.13(+0.57%)
Sep 07, 2023 23.36 23.59 23.35 23.48 396,002 +0.10(+0.41%)
Sep 06, 2023 23.54 23.66 23.31 23.38 357,171 -0.09(-0.37%)
Sep 05, 2023 23.91 23.96 23.41 23.47 403,565 -0.58(-2.43%)
Sep 01, 2023 24.17 24.29 23.95 24.05 228,565 -0.05(-0.20%)
Aug 31, 2023 24.18 24.20 24.01 24.10 351,816 -0.08(-0.32%)
Aug 30, 2023 24.08 24.26 24.07 24.17 261,759 +0.12(+0.52%)
Aug 29, 2023 23.95 24.08 23.92 24.05 230,609 +0.06(+0.24%)
Aug 28, 2023 23.72 24.05 23.72 23.99 378,590 +0.32(+1.34%)
Aug 25, 2023 23.80 23.90 23.67 23.68 165,382 -0.05(-0.20%)
Aug 24, 2023 24.04 24.27 23.68 23.72 289,848 -0.34(-1.43%)
Aug 23, 2023 23.82 24.08 23.68 24.07 339,663 +0.40(+1.70%)
Aug 22, 2023 23.57 23.71 23.46 23.67 203,407 +0.17(+0.73%)
Aug 21, 2023 23.79 23.83 23.36 23.49 258,426 -0.30(-1.25%)
Aug 18, 2023 23.65 23.95 23.65 23.79 311,339 +0.01(+0.04%)
Aug 17, 2023 23.90 24.13 23.78 23.78 454,162 -0.09(-0.36%)
Aug 16, 2023 24.18 24.31 23.87 23.87 349,497 -0.27(-1.11%)
Aug 15, 2023 24.33 24.45 24.14 24.14 428,621 -0.34(-1.41%)
Aug 14, 2023 24.81 24.84 24.45 24.48 494,036 -0.37(-1.50%)
Aug 11, 2023 24.79 24.90 24.70 24.85 335,801 +0.03(+0.12%)
Aug 10, 2023 24.85 24.96 24.65 24.83 388,936 +0.03(+0.12%)
Aug 09, 2023 24.66 24.99 24.54 24.80 881,471 +0.09(+0.35%)
Aug 08, 2023 24.72 24.83 24.50 24.71 356,930 -0.21(-0.85%)
Aug 07, 2023 24.55 24.99 24.43 24.92 732,293 +0.41(+1.68%)
Aug 04, 2023 24.33 24.71 24.33 24.51 645,309 +0.15(+0.63%)
Aug 03, 2023 24.37 24.51 24.09 24.36 421,958 -0.01(-0.04%)
Aug 02, 2023 24.94 25.01 24.06 24.37 687,278 -0.64(-2.57%)
Aug 01, 2023 25.11 25.23 24.86 25.01 451,432 -0.18(-0.72%)
Jul 31, 2023 25.09 25.22 24.99 25.19 1,297,688 +0.11(+0.42%)
Jul 28, 2023 25.79 25.84 25.04 25.08 278,384 -0.56(-2.17%)
Jul 27, 2023 26.34 26.44 25.58 25.64 360,626 -0.73(-2.76%)
Jul 26, 2023 26.10 26.40 26.06 26.37 772,288 +0.30(+1.14%)
Jul 25, 2023 26.17 26.34 26.05 26.07 697,945 -0.19(-0.73%)
Jul 24, 2023 25.89 26.30 25.85 26.26 1,144,262 +0.40(+1.56%)
Jul 21, 2023 25.83 25.89 25.66 25.86 496,054 +0.17(+0.67%)
Jul 20, 2023 25.51 25.75 25.29 25.69 249,491 +0.23(+0.90%)
Jul 19, 2023 25.42 25.60 25.35 25.46 518,839 +0.19(+0.76%)
Jul 18, 2023 25.24 25.43 25.03 25.27 744,145 +0.12(+0.46%)
Jul 17, 2023 24.79 25.18 24.68 25.15 507,503 +0.28(+1.12%)
Jul 14, 2023 24.72 24.91 24.64 24.87 270,298 +0.06(+0.23%)
Jul 13, 2023 24.85 24.94 24.65 24.82 369,576 -0.12(-0.50%)
Jul 12, 2023 24.99 25.23 24.81 24.94 965,425 +0.21(+0.85%)
Jul 11, 2023 24.35 24.75 24.34 24.73 691,602 +0.42(+1.73%)
Jul 10, 2023 24.27 24.37 24.17 24.31 363,372 +0.04(+0.16%)
Jul 07, 2023 24.20 24.42 24.13 24.27 828,945 -0.03(-0.12%)
Jul 06, 2023 24.27 24.52 23.93 24.30 837,012 -0.19(-0.78%)
Jul 05, 2023 24.48 24.66 24.24 24.49 601,344 -0.06(-0.23%)
Jul 03, 2023 24.29 24.66 24.26 24.55 178,976 +0.22(+0.91%)
Jun 30, 2023 24.58 24.58 23.94 24.33 1,095,144 -0.08(-0.31%)
Jun 29, 2023 24.17 24.53 24.17 24.40 1,083,167 +0.12(+0.51%)
Jun 28, 2023 24.35 24.38 24.02 24.28 673,637 +0.01(+0.04%)
Jun 27, 2023 24.16 24.37 24.07 24.27 398,515 +0.16(+0.67%)
Jun 26, 2023 23.59 24.12 23.58 24.11 532,315 +0.52(+2.20%)
Jun 23, 2023 23.97 24.02 23.42 23.59 1,241,385 -0.44(-1.85%)
Jun 22, 2023 24.20 24.31 23.85 24.03 566,923 -0.09(-0.39%)
Jun 21, 2023 24.34 24.34 23.80 24.13 615,056 -0.31(-1.28%)
Jun 20, 2023 25.08 25.08 24.43 24.44 735,489 -0.69(-2.75%)
Jun 16, 2023 24.99 25.14 24.82 25.13 1,599,334 +0.20(+0.80%)
Jun 15, 2023 24.96 25.01 24.74 24.93 793,938 +0.32(+1.31%)
May 08, 2023 24.66 24.86 24.55 24.61 241,729 -0.10(-0.42%)
May 05, 2023 24.71 24.86 24.41 24.71 424,487 +0.26(+1.04%)
May 04, 2023 23.89 24.50 23.76 24.46 376,174 +0.44(+1.85%)
May 03, 2023 23.75 24.39 23.73 24.02 583,947 +0.38(+1.60%)
May 02, 2023 23.63 23.80 23.06 23.64 564,720 -0.36(-1.50%)
May 01, 2023 24.03 24.32 23.90 24.00 385,865 -0.11(-0.47%)
Apr 28, 2023 23.92 24.22 23.92 24.11 342,784 +0.21(+0.87%)
Apr 27, 2023 23.49 23.91 23.48 23.90 347,752 +0.44(+1.89%)
Apr 26, 2023 23.82 24.15 23.44 23.46 607,997 -0.46(-1.94%)
Apr 25, 2023 23.86 24.18 23.84 23.92 713,715 -0.09(-0.39%)
Apr 24, 2023 24.37 24.41 23.91 24.02 472,822 -0.30(-1.24%)
Apr 21, 2023 24.37 24.53 24.02 24.32 305,053 +0.06(+0.23%)
Apr 20, 2023 24.32 24.50 24.12 24.26 470,270 -0.09(-0.35%)
Apr 19, 2023 24.25 24.54 24.18 24.35 678,348 -0.04(-0.16%)
Apr 18, 2023 24.72 24.74 24.33 24.38 339,488 -0.38(-1.53%)
Apr 17, 2023 24.37 24.77 24.31 24.76 375,877 +0.40(+1.63%)
Apr 14, 2023 24.92 24.99 24.28 24.37 266,401 -0.47(-1.90%)
Apr 13, 2023 24.93 24.95 24.52 24.84 367,829 -0.08(-0.34%)
Apr 12, 2023 25.14 25.35 24.90 24.92 256,479 -0.08(-0.30%)
Apr 11, 2023 25.12 25.18 24.87 25.00 276,528 +0.00(+0.00%)
Apr 10, 2023 24.82 25.09 24.75 25.00 309,214 +0.11(+0.46%)
Apr 06, 2023 25.08 25.12 24.73 24.88 492,271 +0.00(+0.00%)
Apr 05, 2023 25.14 25.31 24.88 24.88 491,039 -0.27(-1.09%)
Apr 04, 2023 25.26 25.29 24.88 25.16 376,031 -0.10(-0.41%)
Apr 03, 2023 25.43 25.64 25.07 25.26 352,338 -0.12(-0.48%)
Mar 31, 2023 25.15 25.40 25.09 25.39 690,274 +0.43(+1.70%)
Mar 30, 2023 24.96 25.06 24.86 24.96 343,698 +0.11(+0.46%)
Mar 29, 2023 24.74 24.87 24.68 24.85 356,681 +0.22(+0.91%)
Mar 28, 2023 24.37 24.63 24.28 24.62 350,293 +0.16(+0.65%)
Mar 27, 2023 24.58 24.62 24.29 24.46 489,297 +0.16(+0.65%)
Mar 24, 2023 23.52 24.37 23.51 24.31 410,143 +0.69(+2.92%)
Mar 23, 2023 23.56 23.89 23.46 23.62 530,941 +0.04(+0.16%)
Mar 22, 2023 24.67 24.67 23.56 23.58 658,066 -1.17(-4.71%)
Mar 21, 2023 25.27 25.39 24.58 24.74 381,933 -0.35(-1.38%)
Mar 20, 2023 24.87 25.45 24.76 25.09 535,950 +0.28(+1.13%)
Mar 17, 2023 24.95 25.03 24.44 24.81 1,393,745 -0.29(-1.15%)
Mar 16, 2023 24.81 25.33 24.60 25.10 544,530 +0.03(+0.11%)
Mar 15, 2023 24.80 25.19 24.67 25.07 450,499 -0.07(-0.26%)
Mar 14, 2023 25.72 25.72 24.86 25.14 377,668 +0.49(+2.01%)
Mar 13, 2023 24.04 24.85 24.03 24.64 375,006 +0.38(+1.58%)
Mar 10, 2023 24.95 25.07 24.09 24.26 352,707 -0.76(-3.02%)
Mar 09, 2023 25.28 25.36 24.94 25.02 328,292 -0.20(-0.78%)
Mar 08, 2023 25.07 25.33 25.00 25.21 322,745 +0.11(+0.45%)
Mar 07, 2023 25.59 25.66 25.00 25.10 659,963 -0.45(-1.75%)
Mar 06, 2023 25.93 26.10 25.43 25.55 551,232 -0.25(-0.98%)
Mar 03, 2023 25.70 25.94 25.45 25.80 512,238 +0.31(+1.21%)
Mar 02, 2023 25.18 26.12 25.13 25.49 465,353 +0.23(+0.92%)
Mar 01, 2023 25.24 25.50 24.96 25.26 453,606 -0.07(-0.29%)
Feb 28, 2023 25.66 25.85 25.31 25.33 590,400 -0.36(-1.42%)
Feb 27, 2023 26.09 26.15 25.57 25.70 270,776 -0.13(-0.51%)
Feb 24, 2023 25.98 26.05 25.67 25.83 399,084 -0.35(-1.32%)
Feb 23, 2023 26.17 26.22 25.90 26.17 298,101 +0.17(+0.65%)
Feb 22, 2023 26.33 26.45 25.94 26.00 415,219 -0.33(-1.24%)
Feb 21, 2023 26.31 26.49 25.89 26.33 1,587,956 -0.21(-0.77%)
Feb 17, 2023 27.07 27.07 26.34 26.54 420,111 -0.39(-1.46%)
Feb 16, 2023 26.02 27.02 25.76 26.93 438,644 +0.38(+1.44%)
Feb 15, 2023 26.13 26.57 25.95 26.55 410,064 +0.22(+0.85%)
Feb 14, 2023 26.66 26.92 26.32 26.32 648,532 -0.46(-1.71%)
Feb 13, 2023 26.82 26.87 26.69 26.78 204,384 +0.09(+0.35%)
Feb 10, 2023 26.55 26.79 26.49 26.69 274,358 +0.13(+0.49%)
Feb 09, 2023 27.23 27.23 26.41 26.55 363,138 -0.36(-1.35%)
Feb 08, 2023 26.77 27.04 26.77 26.92 386,462 -0.04(-0.14%)
Feb 07, 2023 26.74 27.21 26.62 26.96 695,900 -0.02(-0.07%)
Feb 06, 2023 26.77 27.01 26.55 26.97 270,398 +0.06(+0.21%)
Feb 03, 2023 26.90 26.99 26.56 26.92 446,488 -0.16(-0.59%)
Feb 02, 2023 26.74 27.34 26.74 27.08 323,516 +0.39(+1.47%)
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.