Four Corners Property Trust, Inc. Common Stock (FCPT)

24.65
+0.46 (1.90%)
NYSE · Last Trade: Feb 1st, 1:56 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Four Corners Property Trust, Inc. Common Stock (FCPT)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202624.2324.7424.0024.651,103,11924.65
1/29/202624.0624.3323.9224.19849,29324.19
1/28/202624.3424.3723.8523.94865,36123.94
1/27/202624.2624.4224.1824.32534,79624.32
1/26/202624.3724.5224.1624.32686,29724.32
1/23/202624.2324.4424.1624.43688,25924.43
1/22/202624.5824.6924.2624.28690,44424.28
1/21/202624.7224.8124.3324.60981,49124.60
1/20/202624.6224.8124.5324.71865,65224.71
1/16/202624.8124.9524.5224.801,745,30124.80
1/15/202624.4524.9724.3724.911,216,82924.91
1/14/202624.4024.6324.1824.481,143,89224.48
1/13/202624.3124.7124.2124.391,167,69424.39
1/12/202624.0324.3923.8424.231,087,05524.23
1/09/202623.9324.1823.8723.961,431,79923.96
1/08/202623.3823.9523.3823.92623,44123.92
1/07/202623.5923.7223.4223.50842,98323.50
1/06/202623.1923.5123.1223.49776,04223.49
1/05/202623.1623.2922.9223.291,100,32723.29
1/02/202623.0623.3722.7823.24873,13323.24
12/31/202523.2723.2823.0023.06705,04523.06
12/30/202523.4923.6123.4523.57744,40523.20
12/29/202523.4923.6123.3623.48864,09723.11
12/26/202523.4223.5223.3223.43657,81623.07
12/24/202523.3823.4623.2723.42567,75523.06
12/23/202523.4023.4923.0423.271,754,35122.91
12/22/202523.1523.4423.1323.441,079,30323.07
12/19/202523.2823.4123.2323.282,624,07422.92
12/18/202523.5423.6623.3123.36867,76123.00
12/17/202522.9023.5422.8623.45771,75623.08
12/16/202523.3823.3822.9522.98615,41822.62
12/15/202523.2123.3623.0723.27820,35022.91
12/12/202523.1123.3222.8923.061,003,70322.70
12/11/202523.2223.3822.9323.01873,48522.65
12/10/202522.9523.1822.9223.101,206,52322.74
12/09/202522.9923.2322.9223.00739,30622.64
12/08/202523.1023.2022.8022.89747,39722.53
12/05/202523.2423.4823.0523.08656,70622.72
12/04/202523.5623.5923.2523.36636,18523.00
12/03/202523.7424.1323.4523.53497,04523.16
12/02/202523.9223.9523.5723.60547,28823.23
12/01/202523.8424.0123.7523.76598,86823.39
11/28/202523.9424.0723.9024.04397,27723.67
11/26/202523.9624.2623.9624.01877,41723.64
11/25/202523.9824.3423.9824.03567,97023.66
11/24/202523.9824.1423.7623.96994,59123.59
11/21/202523.8024.1623.6324.01967,12123.64
11/20/202523.8023.9223.5523.58607,54823.21
11/19/202524.0024.0323.6923.77552,22823.40
11/18/202523.9024.1123.7924.07487,86623.70
11/17/202524.2624.3023.8723.90915,98323.53
11/14/202524.2724.4823.8724.21457,48723.83
11/13/202523.8224.1923.8224.12804,25123.74
11/12/202524.4524.4823.9524.02851,45223.65
11/11/202524.2424.5724.1924.53568,93324.15
11/10/202524.1524.2724.0024.14469,94023.76
11/07/202523.9024.2123.7724.17444,71423.79
11/06/202523.9924.1623.6823.73490,37523.36
11/05/202523.9624.1223.6423.97524,91023.60
11/04/202524.2124.2123.6223.83459,32623.46
11/03/202523.5624.1223.2824.11813,30223.73