UK markets close in 5 hours 38 minutes

Four Corners Property Trust, Inc. (FCPT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.80-0.09 (-0.33%)
At close: 04:00PM EST
26.75 -0.05 (-0.19%)
After hours: 05:06PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202226.9227.2826.5726.8026.801,617,200
06 Dec 202226.8227.0026.6926.8926.89426,500
05 Dec 202226.7926.9826.7526.8526.85389,200
02 Dec 202226.6827.1226.6526.9726.97320,300
01 Dec 202227.3727.4826.6726.9226.92413,600
30 Nov 202226.6227.1526.1527.1427.14886,500
29 Nov 202226.6826.7726.4926.6826.68460,100
28 Nov 202226.9927.1726.5626.6026.60759,600
25 Nov 202226.8027.1226.6227.1227.12477,000
23 Nov 202226.8527.1226.5026.7726.77684,300
22 Nov 202227.2727.3726.9726.9826.98453,500
21 Nov 202226.9127.3026.8427.1827.18468,500
18 Nov 202227.0627.2926.9627.1027.10379,800
17 Nov 202226.4326.9626.3126.7426.741,776,900
16 Nov 202226.9927.2126.7126.7426.74561,800
15 Nov 202227.3927.4026.9026.9926.99502,600
14 Nov 202226.8727.3926.6727.0527.05428,100
11 Nov 202227.3027.3026.7826.9226.92495,700
10 Nov 202227.1927.7927.0627.3627.36695,800
09 Nov 202226.4126.7426.1526.3726.37656,600
08 Nov 202226.5226.8226.2826.5626.56663,900
07 Nov 202226.7726.9626.3926.5326.53422,900
04 Nov 202225.9426.5325.9426.5126.51358,700
03 Nov 202225.3526.0925.1125.9725.97386,100
02 Nov 202225.9926.2625.3625.5825.58748,400
01 Nov 202225.6825.7925.4825.7125.71349,100
31 Oct 202225.2025.6425.0825.6225.62458,800
28 Oct 202224.9125.4224.8425.3825.38344,500
27 Oct 202224.7125.2124.5724.8824.88249,900
26 Oct 202224.6624.7424.3924.4224.42268,500
25 Oct 202223.9624.7223.9424.4724.47483,100
24 Oct 202223.9424.2023.7123.8723.87321,400
21 Oct 202223.8423.8423.4023.7123.71296,600
20 Oct 202223.9124.0423.5023.6323.63362,100
19 Oct 202224.0524.2823.6223.8323.83402,100
18 Oct 202224.1224.4224.0224.2824.28340,200
17 Oct 202223.6324.3823.6323.8323.83532,800
14 Oct 202224.1624.4023.1123.2723.27428,900
13 Oct 202223.5024.1023.1023.9023.90604,800
12 Oct 202223.6924.0523.4523.7223.72838,700
11 Oct 202222.7923.6422.6723.5523.55773,800
10 Oct 202223.0523.3122.7922.8022.80251,700
07 Oct 202223.3323.4722.8423.0723.07417,700
06 Oct 202223.9224.1123.4423.5123.51288,500
05 Oct 202224.2524.3423.5524.0224.02255,300
04 Oct 202224.2924.7924.2724.4924.49545,800
03 Oct 202224.5524.5924.0024.0524.05448,600
30 Sept 202223.8824.4223.6924.1924.19658,800
29 Sept 202224.4424.5523.3423.6723.67360,300
29 Sept 20220.333 Dividend
28 Sept 202224.7425.2124.4325.0224.69408,200
27 Sept 202225.2725.3224.3824.4124.09325,400
26 Sept 202225.7725.7724.6025.0724.74428,100
23 Sept 202225.6726.1125.5525.7625.42526,400
22 Sept 202226.8226.8225.7325.8625.52394,400
21 Sept 202226.8127.5026.8126.9026.541,025,400
20 Sept 202226.5926.6826.3026.4626.11294,700
19 Sept 202226.5926.8926.5126.8826.52348,500
16 Sept 202226.2426.8126.0426.7626.40694,500
15 Sept 202226.2026.7426.2026.2925.94456,300
14 Sept 202226.4226.4326.0526.2525.90251,000
13 Sept 202226.7326.9926.2626.3726.02308,900
12 Sept 202226.8227.1426.7527.0726.71257,200
09 Sept 202226.6626.8526.4926.6326.28261,100
08 Sept 202226.6726.7926.4526.6226.27320,700
07 Sept 202226.5726.9626.3026.8326.47408,100
06 Sept 202226.3926.5526.1726.4926.14256,500
02 Sept 202226.9627.2526.2826.3926.04204,100
01 Sept 202226.7826.8026.5726.7126.35201,600
31 Aug 202227.3327.4626.8526.8926.53340,300
30 Aug 202227.7627.7627.1227.1926.83380,600
29 Aug 202227.6928.0427.5027.6927.32202,500
26 Aug 202228.1728.2627.7027.8427.47244,800
25 Aug 202227.9528.2527.9028.2327.85194,500
24 Aug 202228.0928.1727.9127.9627.59211,500
23 Aug 202228.1528.1527.6928.0427.67383,500
22 Aug 202228.2828.3628.0228.1727.80388,400
19 Aug 202228.5028.5728.3528.4828.10336,700
18 Aug 202228.7728.8628.5128.5828.20192,000
17 Aug 202228.5628.9928.3728.7028.32373,400
16 Aug 202229.0129.1328.7028.8428.46643,900
15 Aug 202229.2029.2429.0429.1328.74243,400
12 Aug 202229.1129.3129.0529.1028.71327,100
11 Aug 202229.3329.3528.9628.9928.60296,100
10 Aug 202229.2929.3729.0929.1728.78453,400
09 Aug 202228.9329.1228.7728.9828.59475,900
08 Aug 202228.8329.0528.7528.9228.54389,200
05 Aug 202228.4428.6228.1028.6028.22217,300
04 Aug 202228.1828.4628.0828.4528.07269,400
03 Aug 202228.7228.9728.1828.1827.80397,900
02 Aug 202228.5128.9528.3528.5328.151,377,400
01 Aug 202228.8329.0428.6728.7828.40496,200
29 Jul 202229.2829.4429.1229.2328.84305,100
28 Jul 202228.9729.2728.7529.2528.86193,300
27 Jul 202228.5128.8827.4728.6728.29332,400
26 Jul 202228.3428.7928.3428.6628.28283,700
25 Jul 202228.4028.5228.0628.3727.99506,600
22 Jul 202228.0428.2227.8828.1327.76400,900
21 Jul 202227.8127.8727.4927.8727.50326,200
20 Jul 202227.9528.1827.7227.8927.52335,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...