Home

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

23.86
+0.22 (0.93%)
NYSE · Last Trade: Nov 3rd, 3:28 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/31/202523.3323.7423.1023.64723,10623.64
10/30/202523.4823.6423.2923.54745,07423.54
10/29/202523.7523.8823.0523.45859,87723.45
10/28/202524.2124.2323.8023.86567,39123.86
10/27/202524.3624.4624.2624.34521,53024.34
10/24/202524.6324.6724.4524.47379,25224.47
10/23/202524.7624.7624.4424.62347,82124.62
10/22/202524.7624.7824.5124.73438,05424.73
10/21/202524.6724.8024.6124.63456,09124.63
10/20/202524.3724.7124.2924.70493,75424.70
10/17/202524.2724.4624.1324.40410,45124.40
10/16/202524.2924.4724.1424.29485,61724.29
10/15/202524.0724.6024.0224.35613,40324.35
10/14/202523.8124.1223.8024.09450,74224.09
10/13/202523.8123.9923.7023.84435,53623.84
10/10/202524.0924.1823.8423.90646,66023.90
10/09/202524.0524.2323.8623.94352,35423.94
10/08/202524.0224.1024.0524.05687,87424.05
10/07/202523.8124.1823.6424.06788,75624.06
10/06/202524.1024.1623.7323.83501,58223.83
10/03/202524.3624.6624.2524.26595,32124.26
10/02/202524.4224.5124.1424.35646,65424.35
10/01/202524.4724.6424.3024.56848,27324.56
9/30/202524.0624.5724.0124.40719,07924.40
9/29/202524.4824.6324.3124.37833,43024.02
9/26/202524.5224.6624.3224.451,112,99524.09
9/25/202524.5524.6024.3424.44693,61424.08
9/24/202524.6224.7724.4124.43559,26524.07
9/23/202524.7224.8524.6124.69684,50824.33
9/22/202525.3225.5224.6524.70825,30424.34
9/19/202525.4725.6525.2725.271,661,33624.90
9/18/202525.2225.5525.2025.45664,17025.08
9/17/202525.3825.8325.3425.41647,47525.04
9/16/202525.5725.7425.2625.371,133,79125.00
9/15/202525.6425.8225.5225.62644,39225.25
9/12/202525.4825.5525.3425.45540,87825.08
9/11/202525.3025.8325.2725.45605,13825.08
9/10/202525.9626.0625.6625.70384,10025.33
9/09/202526.0926.1325.8626.01581,58325.63
9/08/202525.9026.1225.6726.11728,29525.73
9/05/202526.1226.4026.0726.11865,24425.73
9/04/202525.9226.0225.7126.01628,44525.63
9/03/202525.4925.7825.4925.78438,52125.40
9/02/202525.8025.8825.4025.63524,18125.26
8/29/202525.6825.8925.6825.89565,84325.51
8/28/202525.9225.9225.4525.64444,78425.27
8/27/202525.7625.9525.7125.90330,17425.52
8/26/202525.6925.8225.6125.71519,53725.34
8/25/202525.8926.0525.6325.67297,90625.30
8/22/202525.9726.2425.9326.05464,32625.67
8/21/202525.8326.0525.7325.78294,79525.40
8/20/202525.7026.0925.7025.91483,84125.53
8/19/202525.2125.6625.2125.66442,37325.29
8/18/202525.4525.5425.1425.15355,70424.78
8/15/202525.4725.5125.3025.43440,55625.06
8/14/202525.3225.4125.1725.38611,42725.01
8/13/202525.5425.5425.3025.47418,38225.10
8/12/202525.3925.4525.1625.39590,57525.02
8/11/202525.6625.6825.2825.29526,94224.92
8/08/202525.9226.0525.6725.69441,28025.32
8/07/202525.5925.9225.4625.91473,41425.53
8/06/202525.6325.7825.5125.53743,26325.16
8/05/202525.5425.7125.3725.55882,33225.18
8/04/202525.5525.8425.3525.68776,11825.31