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

21.42
-0.34 (-1.56%)
NYSE · Last Trade: Oct 1st, 7:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202621.7821.8421.3421.421,276,67321.42
9/30/202621.9321.9621.6821.761,582,08821.76
9/29/202621.9722.2321.9022.031,075,95521.91
9/28/202622.2022.2521.8322.031,400,41621.91
9/25/202622.0322.4121.8622.201,734,75022.08
9/24/202622.3322.3722.0422.142,274,71622.02
9/23/202622.4022.4022.0222.241,285,14222.12
9/22/202622.7522.7522.4222.44970,85022.32
9/21/202622.4922.8222.4922.62821,89722.49
9/18/202622.5922.7322.4022.622,575,78722.49
9/17/202623.3323.5222.6622.691,467,18922.56
9/16/202623.5323.7422.8823.061,864,61822.93
9/15/202623.8423.8923.4923.502,007,37123.37
9/14/202624.1424.3623.8723.88734,98023.75
9/11/202624.2124.2923.9423.97488,20023.84
9/10/202624.6224.6224.0924.10597,28023.97
9/09/202624.8224.8224.4624.52522,88924.38
9/08/202624.8224.9924.7524.82435,85524.68
9/04/202624.8425.1024.8424.93586,71724.79
9/03/202624.9224.9524.5624.91589,92824.77
9/02/202624.9325.0124.6924.731,029,47924.59
9/01/202624.8925.0324.7724.841,636,34024.70
8/31/202625.0625.0724.7224.88861,17324.74
8/28/202625.2625.4525.1725.23717,33924.97
8/27/202625.0825.3425.0025.18791,69924.92
8/26/202625.3725.4625.1425.30600,94925.04
8/25/202625.4825.6025.2725.35545,67925.09
8/24/202625.4425.6125.3325.50700,79525.24
8/21/202625.4025.4325.1325.23766,33424.97
8/20/202625.1425.5525.0425.38719,66825.12
8/19/202625.0725.2825.0125.211,025,39724.95
8/18/202625.0725.1924.8724.89577,29424.63
8/17/202625.1125.1824.9625.07365,75024.81
8/14/202625.0925.3125.0125.21411,27224.95
8/13/202625.1425.3025.0625.16356,46624.90
8/12/202624.4824.9724.4824.94493,26724.68
8/11/202624.5224.7224.2824.53513,89224.28
8/10/202625.0025.0024.4324.49456,35224.24
8/07/202625.0825.2324.9725.101,276,30824.84
8/06/202625.4025.4824.9525.06683,65524.80
8/05/202625.3225.3224.8125.27856,33525.01
8/04/202625.1825.2724.8225.17556,39924.91
8/03/202625.4925.8325.2225.30796,85425.04
7/31/202625.4625.6325.1025.60892,14225.33
7/30/202626.2426.3225.2125.54848,06925.15
7/29/202626.1526.4926.0726.331,096,10125.93
7/28/202626.2526.2525.9825.99673,98825.60
7/27/202626.1126.2325.8225.82562,21525.43
7/24/202626.0326.2225.9626.07622,89425.68
7/23/202626.2826.3925.7525.851,157,39725.46
7/22/202626.3526.4726.1026.31586,78925.91
7/21/202626.2626.4926.1426.38559,86725.98
7/20/202626.2426.5026.1626.49696,93426.09
7/17/202626.5326.8626.1426.33639,02825.93
7/16/202625.4126.4525.4126.42798,24826.02
7/15/202625.3525.6725.2125.22616,31724.84
7/14/202625.1925.3225.0625.15618,38024.77
7/13/202625.1225.2925.0325.19552,27524.81
7/10/202624.6325.0024.5724.96619,16624.58
7/09/202624.9725.0224.7124.71576,76224.34
7/08/202625.3125.3124.8724.90898,76424.52
7/07/202625.2125.6124.8425.28786,08424.90
7/06/202624.9225.0524.8025.01777,94324.63
7/02/202624.6925.1124.6225.11750,48224.73