Four Corners, Inc. (FCNE)

Other OTC - Other OTC Delayed Price. Currency in USD

2.0000

0.0000

(0.00%)

At close: 09:51AM EDT

Advertisement

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	2.0000	2.0000	2.0000	2.0000	2.0000	-
Mar 29, 2023	2.0000	2.0000	2.0000	2.0000	2.0000	-
Mar 28, 2023	2.0000	2.0000	2.0000	2.0000	2.0000	-
Mar 27, 2023	2.0000	2.0000	2.0000	2.0000	2.0000	-
Mar 24, 2023	2.0000	2.0000	2.0000	2.0000	2.0000	-
Mar 23, 2023	2.0000	2.0000	2.0000	2.0000	2.0000	-
Mar 23, 2023	0.05 Dividend
Mar 22, 2023	2.0000	2.0000	2.0000	2.0000	1.9500	200
Mar 21, 2023	2.2000	2.2000	2.2000	2.2000	2.1450	-
Mar 20, 2023	2.2000	2.2000	2.2000	2.2000	2.1450	100
Mar 17, 2023	2.0500	2.0500	2.0500	2.0500	1.9987	2,050
Mar 16, 2023	2.0500	2.0500	2.0000	2.0000	1.9500	4,350
Mar 15, 2023	2.0000	2.0000	2.0000	2.0000	1.9500	100
Mar 14, 2023	2.2000	2.2000	2.2000	2.2000	2.1450	1,006
Mar 13, 2023	2.0300	2.0300	2.0300	2.0300	1.9793	400
Mar 10, 2023	2.0000	2.0400	1.9900	2.0400	1.9890	20,768
Mar 09, 2023	2.0825	2.1000	1.9500	1.9500	1.9013	7,453
Mar 08, 2023	2.1000	2.1000	2.1000	2.1000	2.0475	5,850
Mar 07, 2023	2.1000	2.1000	2.1000	2.1000	2.0475	-
Mar 06, 2023	2.1000	2.1000	2.1000	2.1000	2.0475	30,962
Mar 03, 2023	2.0500	2.0800	2.0493	2.0800	2.0280	10,331
Mar 02, 2023	2.0800	2.0800	2.0800	2.0800	2.0280	-
Mar 01, 2023	2.0800	2.0800	2.0800	2.0800	2.0280	-
Feb 28, 2023	2.0800	2.0800	2.0800	2.0800	2.0280	-
Feb 27, 2023	2.0800	2.0800	2.0800	2.0800	2.0280	5,100
Feb 24, 2023	2.0800	2.0800	2.0800	2.0800	2.0280	-
Feb 23, 2023	2.0800	2.0800	2.0800	2.0800	2.0280	-
Feb 22, 2023	2.0800	2.0800	2.0800	2.0800	2.0280	-
Feb 21, 2023	2.0800	2.0800	2.0800	2.0800	2.0280	900
Feb 17, 2023	2.0300	2.0500	2.0300	2.0500	1.9987	3,505
Feb 16, 2023	2.1200	2.1200	2.0500	2.0500	1.9987	3,900
Feb 15, 2023	2.0850	2.1200	2.0850	2.1200	2.0670	704
Feb 14, 2023	2.0500	2.1300	2.0500	2.1300	2.0768	14,521
Feb 13, 2023	2.0600	2.0600	2.0500	2.0500	1.9987	23,200
Feb 10, 2023	2.1200	2.1200	2.0900	2.0900	2.0378	5,100
Feb 09, 2023	2.1300	2.1300	2.1300	2.1300	2.0768	500
Feb 08, 2023	2.1500	2.1500	2.1500	2.1500	2.0963	-
Feb 07, 2023	2.1500	2.1500	2.1500	2.1500	2.0963	-
Feb 06, 2023	2.1500	2.1500	2.1500	2.1500	2.0963	1,000
Feb 03, 2023	2.1500	2.1500	2.0600	2.0600	2.0085	8,015
Feb 02, 2023	2.1500	2.1500	2.1500	2.1500	2.0963	100
Feb 01, 2023	2.2200	2.2200	2.2200	2.2200	2.1645	-
Jan 31, 2023	2.2200	2.2200	2.2200	2.2200	2.1645	-
Jan 30, 2023	2.2200	2.2200	2.2200	2.2200	2.1645	-
Jan 27, 2023	2.2200	2.2200	2.2200	2.2200	2.1645	-
Jan 26, 2023	2.2200	2.2200	2.2200	2.2200	2.1645	-
Jan 25, 2023	2.2200	2.2200	2.2200	2.2200	2.1645	100
Jan 24, 2023	2.2400	2.2500	2.2400	2.2500	2.1938	1,004
Jan 23, 2023	2.2300	2.2300	2.2235	2.2300	2.1743	5,505
Jan 20, 2023	2.2500	2.2500	2.2400	2.2400	2.1840	6,074
Jan 19, 2023	2.2500	2.2500	2.2500	2.2500	2.1938	7,350
Jan 18, 2023	2.2000	2.2500	2.1600	2.1600	2.1060	29,727
Jan 17, 2023	2.1100	2.1100	2.1100	2.1100	2.0573	1,027
Jan 13, 2023	2.0300	2.0300	2.0300	2.0300	1.9793	-
Jan 12, 2023	2.0300	2.0300	2.0300	2.0300	1.9793	-
Jan 11, 2023	2.0300	2.0300	2.0300	2.0300	1.9793	-
Jan 10, 2023	2.0300	2.0300	2.0300	2.0300	1.9793	-
Jan 09, 2023	2.0300	2.0300	2.0300	2.0300	1.9793	-
Jan 06, 2023	2.0300	2.0300	2.0300	2.0300	1.9793	-
Jan 05, 2023	2.0300	2.0300	2.0300	2.0300	1.9793	-
Jan 04, 2023	2.0300	2.0300	2.0300	2.0300	1.9793	-
Jan 03, 2023	2.0300	2.0300	2.0300	2.0300	1.9793	-
Dec 30, 2022	2.0300	2.0300	2.0300	2.0300	1.9793	-
Dec 29, 2022	2.0300	2.0300	2.0300	2.0300	1.9793	100
Dec 28, 2022	2.0500	2.0500	2.0000	2.0000	1.9500	8,628
Dec 27, 2022	2.1000	2.1000	2.1000	2.1000	2.0475	-
Dec 23, 2022	2.1000	2.1000	2.1000	2.1000	2.0475	-
Dec 22, 2022	2.1000	2.1000	2.1000	2.1000	2.0475	500
Dec 22, 2022	0.05 Dividend
Dec 21, 2022	2.0500	2.0500	2.0500	2.0500	1.9500	-
Dec 20, 2022	2.0500	2.0500	2.0500	2.0500	1.9500	-
Dec 19, 2022	2.1800	2.1800	2.0500	2.0500	1.9500	525
Dec 16, 2022	2.0300	2.0300	2.0300	2.0300	1.9310	-
Dec 15, 2022	2.0300	2.0300	2.0300	2.0300	1.9310	-
Dec 14, 2022	2.0500	2.0500	2.0300	2.0300	1.9310	2,100
Dec 13, 2022	2.0500	2.0500	2.0500	2.0500	1.9500	-
Dec 12, 2022	2.0500	2.0500	2.0500	2.0500	1.9500	-
Dec 09, 2022	2.0500	2.0500	2.0500	2.0500	1.9500	-
Dec 08, 2022	2.0500	2.0500	2.0500	2.0500	1.9500	-
Dec 07, 2022	2.0500	2.0500	2.0500	2.0500	1.9500	5,000
Dec 06, 2022	2.0300	2.0300	2.0300	2.0300	1.9310	100
Dec 05, 2022	2.0500	2.0500	2.0500	2.0500	1.9500	-
Dec 02, 2022	2.0500	2.0500	2.0500	2.0500	1.9500	-
Dec 01, 2022	2.0500	2.0500	2.0500	2.0500	1.9500	-
Nov 30, 2022	2.1500	2.1500	2.0500	2.0500	1.9500	34,000
Nov 29, 2022	2.0200	2.0750	2.0000	2.0000	1.9024	23,500
Nov 28, 2022	2.0000	2.0000	2.0000	2.0000	1.9024	-
Nov 25, 2022	2.0000	2.0000	2.0000	2.0000	1.9024	-
Nov 23, 2022	2.0000	2.0000	2.0000	2.0000	1.9024	-
Nov 22, 2022	2.2000	2.2000	2.0000	2.0000	1.9024	3,850
Nov 21, 2022	2.0000	2.0000	2.0000	2.0000	1.9024	-
Nov 18, 2022	2.0000	2.0000	2.0000	2.0000	1.9024	-
Nov 17, 2022	2.0000	2.0000	1.9900	2.0000	1.9024	35,234
Nov 16, 2022	2.0000	2.0000	2.0000	2.0000	1.9024	10,000
Nov 15, 2022	2.0000	2.0000	2.0000	2.0000	1.9024	-
Nov 14, 2022	1.9800	2.0000	1.9800	2.0000	1.9024	5,030
Nov 11, 2022	2.0000	2.0000	2.0000	2.0000	1.9024	-
Nov 10, 2022	1.9900	2.0000	1.9900	2.0000	1.9024	10,100
Nov 09, 2022	1.9900	2.0000	1.9900	2.0000	1.9024	10,000
Nov 08, 2022	2.0000	2.0000	2.0000	2.0000	1.9024	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

Four Corners, Inc. (FCNE)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)