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

24.55
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 9:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202624.9024.9824.5224.551,055,06124.55
6/29/202625.6125.6125.0325.361,124,40324.99
6/26/202625.2125.6025.1725.583,757,28725.21
6/25/202625.0625.3024.8325.02775,55124.66
6/24/202624.9625.2524.9425.15771,91224.79
6/23/202624.7025.0224.5424.95617,05624.59
6/22/202624.3824.6824.3724.40693,87824.05
6/18/202624.6024.6224.2924.491,995,24524.14
6/17/202624.7824.9424.1824.44729,87524.09
6/16/202625.0425.1324.8024.90561,29624.54
6/15/202625.1925.2524.7224.85615,35724.49
6/12/202624.9925.2924.9425.27711,54724.90
6/11/202625.2825.4324.8024.83783,21224.47
6/10/202625.1925.3224.9225.16698,94324.80
6/09/202624.7325.1124.5724.981,134,44924.62
6/08/202624.6524.7524.2924.49892,65824.14
6/05/202624.0724.9323.9524.701,095,81624.34
6/04/202624.4824.5723.8723.94690,28623.59
6/03/202624.3024.5424.0524.12713,07623.77
6/02/202624.2524.5924.1824.43719,08524.08
6/01/202624.7524.9024.2524.28718,78823.93
5/29/20260.0025.0424.6324.90897,64224.54
5/28/202624.9025.0924.8125.04577,92424.68
5/27/202625.3925.4824.9124.97644,83724.61
5/26/202625.0725.3625.0125.33713,94524.96
5/22/202624.9825.1524.7225.06855,11424.70
5/21/202624.8325.0724.6324.99936,75124.63
5/20/202624.8025.1424.7525.011,317,95624.65
5/19/202624.9425.1324.6524.77736,26924.41
5/18/202624.4024.8924.4024.88503,12924.52
5/15/202624.5024.5524.2124.47792,05324.12
5/14/202624.5224.6524.3324.531,470,08324.18
5/13/202624.8924.9524.4024.43752,15924.08
5/12/202625.2625.3024.8425.05537,17124.69
5/11/202625.2625.4125.0925.14723,84024.78
5/08/202625.5625.6925.1625.17487,97924.81
5/07/202625.4725.6125.3025.47498,51925.10
5/06/202625.2825.5125.2825.41467,77525.04
5/05/202625.1025.2724.9525.14491,17524.78
5/04/202625.2025.3824.9925.08671,83824.72
5/01/202625.6325.6525.3225.37685,01025.00
4/30/202625.3925.6024.7625.57988,01525.20
4/29/202625.3525.5925.3025.32662,95024.95
4/28/202625.5725.5925.2825.52643,84625.15
4/27/202625.4525.7625.3625.40687,02325.03
4/24/202625.0825.5124.9425.43884,75525.06
4/23/202625.0625.3924.8925.15531,92824.79
4/22/202625.2925.3624.8124.92571,63324.56
4/21/202625.4325.5425.2025.22607,74924.86
4/20/202625.6625.7225.3425.41519,15825.04
4/17/202625.1425.7325.1425.65762,54425.28
4/16/202624.8425.2624.8225.12694,86624.76
4/15/202624.7725.0724.6925.06548,15724.70
4/14/202624.8425.0624.7024.90520,44624.54
4/13/202625.0725.1424.7524.99780,96724.63
4/10/202625.2425.3824.9325.14858,15224.78
4/09/202624.2725.2324.2525.231,357,28924.86
4/08/202624.0624.4323.9524.392,055,20924.04
4/07/202623.4823.9623.4123.84819,67323.50
4/06/202623.6423.9423.4123.44612,29023.10
4/02/202623.6323.8123.5023.75485,79323.41
4/01/202623.6223.6623.5123.52479,00323.18