UK Markets open in 18 mins

Four Corners Property Trust, Inc. (FCPT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.40+0.24 (+0.92%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 202226.5526.5526.0626.3226.32390,500
20 May 202226.5026.5525.9626.4026.40293,800
19 May 202226.2026.5325.9926.1626.16427,800
18 May 202226.9427.0026.3626.4826.48520,100
17 May 202226.9427.2426.6527.2127.21321,800
16 May 202226.4126.7826.2526.7026.70327,900
13 May 202226.1426.6025.8926.5126.51600,600
12 May 202225.3326.0025.1225.9325.93522,500
11 May 202225.4725.8725.1025.2825.28369,300
10 May 202225.9126.1025.1325.3625.36672,900
09 May 202226.3026.4425.6725.7325.73482,100
06 May 202226.7626.8926.1826.5426.54330,100
05 May 202227.3227.5426.7526.9626.96312,600
04 May 202226.9427.6126.9127.5627.56325,300
03 May 202226.5127.2226.4627.0527.05560,300
02 May 202227.5027.7326.0826.5426.54498,200
29 Apr 202228.7928.8527.4127.4627.46923,500
28 Apr 202228.1128.9327.9528.8928.89660,100
27 Apr 202229.2629.2628.0728.0928.091,073,500
26 Apr 202229.4029.4928.5728.7228.721,086,800
25 Apr 202229.6629.8128.9929.4729.47714,300
22 Apr 202229.8430.1329.6329.7329.731,002,800
21 Apr 202229.8930.0529.6729.8429.84942,000
20 Apr 202229.6829.9829.5929.7229.72889,100
19 Apr 202229.3129.6729.2929.5129.51736,100
18 Apr 202229.0029.4128.9429.2429.24807,400
14 Apr 202228.8529.0728.7529.0129.01560,500
13 Apr 202228.4228.7728.3628.7728.77810,000
12 Apr 202228.2028.6228.1728.3828.381,265,900
11 Apr 202227.8628.1927.6428.1428.141,031,200
08 Apr 202227.6928.0227.5627.8627.86845,200
07 Apr 202227.7027.7927.4227.6927.691,174,100
06 Apr 202227.4227.8827.3027.7027.701,330,000
05 Apr 202227.4227.7627.1227.4327.431,153,900
04 Apr 202227.7627.7627.2727.5227.52729,700
01 Apr 202227.1827.7527.1727.6927.69819,500
31 Mar 202226.8427.3826.8427.0427.041,155,000
30 Mar 202227.1527.2526.7026.7726.77274,000
29 Mar 202226.8527.3926.7027.2627.26690,400
28 Mar 202226.5926.6726.4326.5726.57366,800
25 Mar 202226.4726.5526.3826.5426.54364,900
24 Mar 202226.1826.3326.0526.3326.33329,100
23 Mar 202226.3926.5626.1226.2026.20243,700
22 Mar 202226.5326.7626.4126.5026.50451,600
21 Mar 202226.5126.8326.2626.4026.40197,400
18 Mar 202226.6526.6526.2426.6126.61964,800
17 Mar 202226.3426.7526.2626.4526.45761,200
16 Mar 202226.6826.8326.0126.5526.55362,000
15 Mar 202226.7526.9226.5026.6226.62574,100
14 Mar 202227.1827.1826.4226.6026.60278,700
11 Mar 202227.0827.2626.9327.0027.00330,100
10 Mar 202226.0827.0126.0026.9326.93503,100
09 Mar 202226.8026.9126.4326.4626.46421,100
08 Mar 202226.3626.8226.1926.3926.39568,700
07 Mar 202227.4027.4126.3726.4426.44576,500
04 Mar 202226.7027.3126.5627.2827.28562,500
03 Mar 202226.4326.7726.2026.7626.76405,900
02 Mar 202226.2526.5025.9526.4326.43293,600
01 Mar 202226.2726.4625.7626.0126.01443,200
28 Feb 202226.6126.7826.0726.3826.38839,000
25 Feb 202226.4326.8726.1826.7226.72425,200
24 Feb 202225.8026.3925.6826.2826.28785,000
23 Feb 202226.3826.6726.0626.1026.10508,200
22 Feb 202226.2026.3625.8426.1426.14552,300
18 Feb 202226.5026.7526.1326.2626.26427,400
17 Feb 202226.7326.7326.0626.4126.41554,800
16 Feb 202226.1926.4226.0926.3326.33430,900
15 Feb 202226.1726.3725.9926.1326.13265,800
14 Feb 202225.9726.1925.7025.9525.95481,200
11 Feb 202225.7926.0825.6125.8525.85375,500
10 Feb 202225.8126.2325.5425.6025.60770,300
09 Feb 202225.9526.1625.9026.1426.14337,800
08 Feb 202225.9926.0625.7525.8125.81236,200
07 Feb 202226.1426.2325.9225.9725.97295,500
04 Feb 202226.2726.5425.8626.2126.21318,500
03 Feb 202226.7426.8126.4526.4726.47405,200
02 Feb 202226.9927.1626.8426.9726.97815,600
01 Feb 202227.1327.3026.8527.0127.01295,600
31 Jan 202226.7827.1226.7227.0727.07576,900
28 Jan 202226.1827.0125.9826.9926.99302,400
27 Jan 202226.7027.2026.1326.3726.37351,300
26 Jan 202227.3527.7426.4826.7026.70303,300
25 Jan 202226.6127.4026.3627.2127.21467,800
24 Jan 202226.7527.0926.0826.9926.99623,000
21 Jan 202227.0327.4326.8927.0227.02427,300
20 Jan 202227.4127.7126.8626.9626.96405,400
19 Jan 202227.7828.2127.3427.4027.40304,200
18 Jan 202227.8528.0027.5927.7927.79327,400
14 Jan 202228.0828.2827.7028.0528.05207,200
13 Jan 202228.1428.4628.0828.3028.30211,900
12 Jan 202228.0928.4127.9427.9627.96241,400
11 Jan 202228.3328.3927.9028.1828.18383,800
10 Jan 202228.2328.3927.9328.2328.23393,300
07 Jan 202228.6728.8828.4228.4728.471,083,400
06 Jan 202229.0429.3128.7628.8328.83495,100
05 Jan 202229.6029.7928.9128.9128.91586,500
04 Jan 202229.4929.8129.4929.5329.53314,300
03 Jan 202229.6029.6828.9229.3029.30422,300
31 Dec 202129.5229.6829.3229.4129.41281,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...