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

22.49
+0.29 (1.31%)
NYSE · Last Trade: Oct 30th, 2:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/29/202622.4022.4522.0322.331,028,49222.20
10/28/202622.1622.3921.9322.031,092,12521.91
10/27/202622.2922.4222.0822.161,169,46122.03
10/26/202622.2022.4522.1622.371,380,29822.24
10/23/202622.2222.2221.9422.151,440,45522.02
10/22/202621.3922.0921.3022.05947,39021.93
10/21/202621.8821.9421.0921.19785,84621.07
10/20/202621.6822.0221.6421.861,183,30621.74
10/19/202621.8221.8221.5521.571,149,06321.45
10/16/202621.8922.0121.7721.991,200,09221.87
10/15/202621.7822.1021.7121.801,108,86521.68
10/14/202621.3221.5221.2821.401,137,43121.28
10/13/202621.6921.7821.2321.431,521,39821.31
10/12/202621.3021.5821.1821.50690,15321.38
10/09/202621.2821.3921.1721.28561,67221.16
10/08/202621.0921.2920.8621.251,525,77121.13
10/07/202621.3721.3721.0221.031,033,96020.91
10/06/202621.2321.4421.1421.301,052,73221.18
10/05/202621.5021.5521.2321.231,589,55521.11
10/02/202621.5621.8821.4221.55979,71821.43
10/01/202621.7821.8421.3421.421,276,67321.30
9/30/202621.9321.9621.6821.761,582,08821.64
9/29/202621.9722.2321.9022.031,075,95521.78
9/28/202622.2022.2521.8322.031,400,41621.78
9/25/202622.0322.4121.8622.201,734,75021.95
9/24/202622.3322.3722.0422.142,274,71621.89
9/23/202622.4022.4022.0222.241,285,14221.99
9/22/202622.7522.7522.4222.44970,85022.19
9/21/202622.4922.8222.4922.62821,89722.37
9/18/202622.5922.7322.4022.622,575,78722.37
9/17/202623.3323.5222.6622.691,467,18922.44
9/16/202623.5323.7422.8823.061,864,61822.80
9/15/202623.8423.8923.4923.502,007,37123.24
9/14/202624.1424.3623.8723.88734,98023.61
9/11/202624.2124.2923.9423.97488,20023.70
9/10/202624.6224.6224.0924.10597,28023.83
9/09/202624.8224.8224.4624.52522,88924.25
9/08/202624.8224.9924.7524.82435,85524.54
9/04/202624.8425.1024.8424.93586,71724.65
9/03/202624.9224.9524.5624.91589,92824.63
9/02/202624.9325.0124.6924.731,029,47924.45
9/01/202624.8925.0324.7724.841,636,34024.56
8/31/202625.0625.0724.7224.88861,17324.60
8/28/202625.2625.4525.1725.23717,33924.83
8/27/202625.0825.3425.0025.18791,69924.78
8/26/202625.3725.4625.1425.30600,94924.90
8/25/202625.4825.6025.2725.35545,67924.95
8/24/202625.4425.6125.3325.50700,79525.09
8/21/202625.4025.4325.1325.23766,33424.83
8/20/202625.1425.5525.0425.38719,66824.97
8/19/202625.0725.2825.0125.211,025,39724.81
8/18/202625.0725.1924.8724.89577,29424.49
8/17/202625.1125.1824.9625.07365,75024.67
8/14/202625.0925.3125.0125.21411,27224.81
8/13/202625.1425.3025.0625.16356,46624.76
8/12/202624.4824.9724.4824.94493,26724.54
8/11/202624.5224.7224.2824.53513,89224.14
8/10/202625.0025.0024.4324.49456,35224.10
8/07/202625.0825.2324.9725.101,276,30824.70
8/06/202625.4025.4824.9525.06683,65524.66
8/05/202625.3225.3224.8125.27856,33524.87
8/04/202625.1825.2724.8225.17556,39924.77
8/03/202625.4925.8325.2225.30796,85424.90
7/31/202625.4625.6325.1025.60892,14225.19
7/30/202626.2426.3225.2125.54848,06925.01