U.S. markets open in 4 hours 59 minutes

Four Corners Property Trust, Inc. (FCPT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.96+0.34 (+1.19%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202128.5529.0128.5528.9628.96242,500
Jun 11, 202128.9528.9528.5528.6228.62258,700
Jun 10, 202129.0129.0628.7928.9628.96422,900
Jun 09, 202129.1429.2529.0129.0129.01204,600
Jun 08, 202128.7529.1728.6128.9628.96275,200
Jun 07, 202128.4528.9228.4228.7328.73228,200
Jun 04, 202128.2328.3628.0428.1928.19302,700
Jun 03, 202128.5928.5928.0028.1928.19475,300
Jun 02, 202128.5428.8528.3728.5928.59328,700
Jun 01, 202127.8728.4327.7128.3628.36613,200
May 28, 202127.8327.9127.5127.7627.76523,800
May 27, 202128.3428.3627.7927.8027.80453,800
May 26, 202127.6728.2227.6428.1828.18333,100
May 25, 202127.8527.9427.6227.6327.63256,000
May 24, 202127.6527.9927.5327.8127.81439,900
May 21, 202127.6327.7127.4227.5127.51227,700
May 20, 202127.3427.6627.2427.5727.57278,200
May 19, 202126.9127.4126.5927.4127.41413,800
May 18, 202127.2327.4127.0027.2127.21333,000
May 17, 202127.1327.3126.9227.2527.25243,300
May 14, 202126.7427.3426.7027.3027.30419,800
May 13, 202125.7326.8925.7126.6326.63971,800
May 12, 202126.7126.9225.5725.7625.76760,000
May 11, 202127.1827.2026.3926.7226.72588,200
May 10, 202127.7627.9227.5027.5627.56630,000
May 07, 202127.5127.9927.4627.6027.60936,200
May 06, 202127.8627.9827.5127.7627.76366,300
May 05, 202128.7728.7727.4427.7427.74717,500
May 04, 202128.7629.0828.4128.7828.78427,500
May 03, 202128.8529.0028.4028.7928.79745,400
Apr 30, 202128.3128.9128.2328.8728.87412,000
Apr 29, 202128.7929.2928.2928.5828.58803,000
Apr 28, 202128.0129.1427.9528.4228.421,770,300
Apr 27, 202129.5029.9929.3329.8929.89404,800
Apr 26, 202129.5929.8429.4729.5629.56290,700
Apr 23, 202129.5029.5229.2329.3629.36325,000
Apr 22, 202129.0129.5328.9529.3929.39401,300
Apr 21, 202128.8429.1828.6328.9528.95324,900
Apr 20, 202128.6029.1728.3228.8128.81454,300
Apr 19, 202128.3628.6628.0628.6328.63271,300
Apr 16, 202128.8128.8128.3828.5328.53225,600
Apr 15, 202128.3128.8428.0028.6628.66188,700
Apr 14, 202128.3428.5228.0028.0728.07184,900
Apr 13, 202128.2628.3627.9728.3428.34314,300
Apr 12, 202128.1828.3727.8628.2628.26361,300
Apr 09, 202128.0828.3427.9928.1828.18231,100
Apr 08, 202128.2028.2727.9728.1028.10179,100
Apr 07, 202128.2928.4427.9228.1428.14239,200
Apr 06, 202128.1328.3928.0428.3428.34406,900
Apr 05, 202128.5828.7727.8928.1628.16377,300
Apr 01, 202127.5828.3127.5128.2928.29349,000
Mar 31, 202127.4627.8427.3327.4027.40613,900
Mar 30, 202127.5427.7227.2027.4327.43322,200
Mar 30, 20210.318 Dividend
Mar 29, 202128.2328.4827.7527.8227.50424,100
Mar 26, 202127.7828.3127.2028.2527.93317,400
Mar 25, 202126.8227.8326.5027.5027.19652,700
Mar 24, 202127.4028.0026.8926.9226.61407,900
Mar 23, 202127.1727.7427.0927.2226.91452,500
Mar 22, 202127.4427.6327.0827.3727.06277,000
Mar 19, 202127.6228.0927.3127.4427.131,093,200
Mar 18, 202128.4428.6627.7727.8127.49481,600
Mar 17, 202128.7228.8928.3928.6928.36352,900
Mar 16, 202129.2429.2428.7128.7428.41377,400
Mar 15, 202128.5529.2528.3429.2528.92389,900
Mar 12, 202128.0328.6427.7528.6028.27394,500
Mar 11, 202127.5627.9927.3427.8027.48447,600
Mar 10, 202127.0527.4626.8027.2726.96362,600
Mar 09, 202127.2527.4326.9626.9926.68726,000
Mar 08, 202127.5027.9227.1227.1826.87499,100
Mar 05, 202126.9327.5026.2327.4527.14451,800
Mar 04, 202127.2827.6526.2926.6226.32592,100
Mar 03, 202127.2127.5626.9727.2126.90308,500
Mar 02, 202127.2227.3026.7227.1126.80513,400
Mar 01, 202127.6227.9826.9027.2426.93380,800
Feb 26, 202127.7527.9027.0627.0926.78603,400
Feb 25, 202127.8028.2227.4727.6027.28608,500
Feb 24, 202127.8828.1627.5227.8627.54435,800
Feb 23, 202127.9228.1527.4927.7827.46588,300
Feb 22, 202127.4827.9627.3527.8127.49460,400
Feb 19, 202126.6427.6826.5627.3527.04683,300
Feb 18, 202127.7028.4726.7126.7126.40642,100
Feb 17, 202127.4327.9227.3427.9027.58439,000
Feb 16, 202127.6627.7927.2727.4827.17483,900
Feb 12, 202127.7127.8927.4627.7327.41350,200
Feb 11, 202127.9328.3127.7027.7827.46296,500
Feb 10, 202127.8828.4327.7327.8827.56313,200
Feb 09, 202127.7328.1927.4927.7327.41430,700
Feb 08, 202127.7027.7927.3427.6927.37366,000
Feb 05, 202127.8628.1127.2927.7027.38374,700
Feb 04, 202127.5727.9427.4027.6427.32546,300
Feb 03, 202127.1827.7927.1127.6027.28591,900
Feb 02, 202127.5427.8927.0627.3927.08506,300
Feb 01, 202126.4227.5026.1527.3727.06626,600
Jan 29, 202126.7727.4026.1426.3626.06572,400
Jan 28, 202126.0727.4425.9227.0226.711,185,400
Jan 27, 202126.7226.9425.8125.8925.59911,400
Jan 26, 202127.4427.9727.0927.1926.88605,500
Jan 25, 202127.1227.5626.6927.2026.891,353,200
Jan 22, 202127.1827.4326.8527.3026.991,149,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...