S&P TSX Capped Composite...

US Dollar vs CAD

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
Four Corners Property Trust Inc (FCPT)
Four Corners Property Trust Inc (FCPT) Historical

FCPT Four Corners Property Trust Inc

22.81

0.24 (1.06%)

Last Updated: 13:29:04

Delayed by 15 minutes

FCPT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 17 2024	22.57	-0.17	-0.75%	22.72	22.87	22.38	693,458
Apr 16 2024	22.74	-0.51	-2.19%	22.94	23.42	22.65	1,408,414
Apr 15 2024	23.25	-0.09	-0.39%	23.36	23.45	22.97	984,977
Apr 12 2024	23.34	-0.18	-0.77%	23.46	23.62	23.27	561,748
Apr 11 2024	23.52	0.20	0.86%	23.40	23.74	23.27	445,244
Apr 10 2024	23.32	-0.97	-3.99%	23.48	23.4841	22.96	493,233
Apr 09 2024	24.29	0.52	2.19%	23.85	24.30	23.85	214,463
Apr 08 2024	23.77	0.15	0.64%	23.65	23.85	23.65	250,217
Apr 05 2024	23.62	0.12	0.51%	23.38	23.69	23.225	363,914
Apr 04 2024	23.50	-0.02	-0.09%	23.76	23.84	23.36	424,561
Apr 03 2024	23.52	-0.24	-1.01%	23.63	23.74	23.38	467,188
Apr 02 2024	23.76	-0.65	-2.66%	24.08	24.28	23.62	474,984
Apr 01 2024	24.41	-0.06	-0.25%	24.52	24.52	24.10	286,355
Mar 28 2024	24.47	0.21	0.87%	24.33	24.51	24.33	472,042
Mar 27 2024	24.26	0.17	0.71%	24.01	24.28	23.93	380,242
Mar 26 2024	24.09	0.18	0.75%	23.94	24.13	23.855	340,226
Mar 25 2024	23.91	-0.21	-0.87%	24.16	24.235	23.89	527,891
Mar 22 2024	24.12	-0.40	-1.63%	24.64	24.64	24.09	590,544
Mar 21 2024	24.52	0.07	0.29%	24.57	24.77	24.30	593,699
Mar 20 2024	24.45	-0.01	-0.04%	24.37	24.60	24.28	405,647
Mar 19 2024	24.46	-0.02	-0.08%	24.50	24.73	24.325	275,226
Mar 18 2024	24.48	-0.07	-0.29%	24.43	24.71	24.27	637,069
Mar 15 2024	24.55	0.79	3.32%	23.69	24.68	23.69	1,740,351
Mar 14 2024	23.76	-0.20	-0.83%	23.88	23.89	23.41	669,074
Mar 13 2024	23.96	-0.27	-1.11%	24.14	24.38	23.91	405,622
Mar 12 2024	24.23	-0.15	-0.62%	24.31	24.31	24.00	286,162
Mar 11 2024	24.38	0.10	0.41%	24.21	24.52	24.10	272,205
Mar 08 2024	24.28	0.16	0.66%	24.15	24.45	24.02	288,666
Mar 07 2024	24.12	-0.07	-0.29%	24.06	24.35	23.96	277,281
Mar 06 2024	24.19	0.01	0.04%	24.39	24.39	24.12	355,419
Mar 05 2024	24.18	-1.13	-4.46%	25.25	25.265	24.13	1,115,513
Mar 04 2024	25.31	0.64	2.59%	24.63	25.32	24.63	902,527
Mar 01 2024	24.67	0.49	2.03%	24.14	24.68	23.82	1,220,657
Feb 29 2024	24.18	0.60	2.54%	23.88	24.20	23.68	957,556
Feb 28 2024	23.58	0.22	0.94%	23.23	23.65	23.14	334,596
Feb 27 2024	23.36	0.01	0.04%	23.50	23.63	23.27	342,048
Feb 26 2024	23.35	-0.29	-1.23%	23.51	23.65	23.28	345,697
Feb 23 2024	23.64	-0.10	-0.42%	23.83	23.93	23.58	256,673
Feb 22 2024	23.74	-0.11	-0.46%	23.74	23.76	23.42	462,440
Feb 21 2024	23.85	0.07	0.29%	23.87	23.96	23.68	322,295
Feb 20 2024	23.78	0.23	0.98%	23.54	23.88	23.45	572,017
Feb 16 2024	23.55	0.04	0.17%	23.17	23.71	23.12	484,935
Feb 15 2024	23.51	0.55	2.40%	23.31	24.12	23.165	773,888
Feb 14 2024	22.96	0.04	0.17%	23.12	23.14	22.8438	460,718
Feb 13 2024	22.92	-0.21	-0.91%	22.54	22.95	22.46	710,975
Feb 12 2024	23.13	0.03	0.13%	23.18	23.32	23.11	380,685
Feb 09 2024	23.10	0.16	0.70%	22.95	23.12	22.64	388,252
Feb 08 2024	22.94	0.05	0.22%	22.84	23.11	22.738	335,616
Feb 07 2024	22.89	-0.22	-0.95%	23.12	23.24	22.83	349,363
Feb 06 2024	23.11	0.16	0.70%	22.84	23.26	22.77	465,883
Feb 05 2024	22.95	-0.53	-2.26%	23.09	23.195	22.865	512,196
Feb 02 2024	23.48	-0.54	-2.25%	23.70	23.72	23.30	513,240
Feb 01 2024	24.02	0.61	2.61%	23.39	24.06	23.2501	673,889
Jan 31 2024	23.41	-0.29	-1.22%	23.85	23.92	23.40	550,075
Jan 30 2024	23.70	-0.28	-1.17%	23.88	24.0186	23.62	256,465
Jan 29 2024	23.98	0.32	1.35%	23.62	24.00	23.37	459,631
Jan 26 2024	23.66	-0.09	-0.38%	23.87	23.9611	23.59	366,522
Jan 25 2024	23.75	0.27	1.15%	23.82	23.85	23.59	347,001
Jan 24 2024	23.48	-0.61	-2.53%	24.37	24.37	23.435	571,194
Jan 23 2024	24.09	-0.20	-0.82%	24.47	24.6202	23.995	374,423
Jan 22 2024	24.29	0.15	0.62%	24.29	24.66	24.2319	565,131
Jan 19 2024	24.14	0.11	0.46%	24.08	24.34	23.79	522,630

Four Corners Property

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions