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

24.88
-0.23 (-0.92%)
NYSE· Last Trade: Aug 31st, 8:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202625.0625.0724.7224.88861,17324.88
8/28/202625.2625.4525.1725.23717,33925.23
8/27/202625.0825.3425.0025.18791,69925.18
8/26/202625.3725.4625.1425.30600,94925.30
8/25/202625.4825.6025.2725.35545,67925.35
8/24/202625.4425.6125.3325.50700,79525.50
8/21/202625.4025.4325.1325.23766,33425.23
8/20/202625.1425.5525.0425.38719,66825.38
8/19/202625.0725.2825.0125.211,025,39725.21
8/18/202625.0725.1924.8724.89577,29424.89
8/17/202625.1125.1824.9625.07365,75025.07
8/14/202625.0925.3125.0125.21411,27225.21
8/13/202625.1425.3025.0625.16356,46625.16
8/12/202624.4824.9724.4824.94493,26724.94
8/11/202624.5224.7224.2824.53513,89224.53
8/10/202625.0025.0024.4324.49456,35224.49
8/07/202625.0825.2324.9725.101,276,30825.10
8/06/202625.4025.4824.9525.06683,65525.06
8/05/202625.3225.3224.8125.27856,33525.27
8/04/202625.1825.2724.8225.17556,39925.17
8/03/202625.4925.8325.2225.30796,85425.30
7/31/202625.4625.6325.1025.60892,14225.60
7/30/202626.2426.3225.2125.54848,06925.54
7/29/202626.1526.4926.0726.331,096,10126.33
7/28/202626.2526.2525.9825.99673,98825.99
7/27/202626.1126.2325.8225.82562,21525.82
7/24/202626.0326.2225.9626.07622,89426.07
7/23/202626.2826.3925.7525.851,157,39725.85
7/22/202626.3526.4726.1026.31586,78926.31
7/21/202626.2626.4926.1426.38559,86726.38
7/20/202626.2426.5026.1626.49696,93426.49
7/17/202626.5326.8626.1426.33639,02826.33
7/16/202625.4126.4525.4126.42798,24826.42
7/15/202625.3525.6725.2125.22616,31725.22
7/14/202625.1925.3225.0625.15618,38025.15
7/13/202625.1225.2925.0325.19552,27525.19
7/10/202624.6325.0024.5724.96619,16624.96
7/09/202624.9725.0224.7124.71576,76224.71
7/08/202625.3125.3124.8724.90898,76424.90
7/07/202625.2125.6124.8425.28786,08425.28
7/06/202624.9225.0524.8025.01777,94325.01
7/02/202624.6925.1124.6225.11750,48225.11
7/01/202624.6424.8824.4524.53951,21824.53
6/30/202624.9024.9824.5224.551,055,06124.55
6/29/202625.6125.6125.0325.361,124,40325.36
6/26/202625.2125.6025.1725.583,757,28725.58
6/25/202625.0625.3024.8325.02775,55125.02
6/24/202624.9625.2524.9425.15771,91225.15
6/23/202624.7025.0224.5424.95617,05624.95
6/22/202624.3824.6824.3724.40693,87824.40
6/18/202624.6024.6224.2924.491,995,24524.49
6/17/202624.7824.9424.1824.44729,87524.44
6/16/202625.0425.1324.8024.90561,29624.90
6/15/202625.1925.2524.7224.85615,35724.85
6/12/202624.9925.2924.9425.27711,54725.27
6/11/202625.2825.4324.8024.83783,21224.83
6/10/202625.1925.3224.9225.16698,94325.16
6/09/202624.7325.1124.5724.981,134,44924.98
6/08/202624.6524.7524.2924.49892,65824.49
6/05/202624.0724.9323.9524.701,095,81624.70
6/04/202624.4824.5723.8723.94690,28623.94
6/03/202624.3024.5424.0524.12713,07624.12
6/02/202624.2524.5924.1824.43719,08524.43
6/01/202624.7524.9024.2524.28718,78824.28