Australia markets closed

Four Corners Property Trust, Inc. (FCPT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.61-0.04 (-0.17%)
At close: 04:00PM EDT
23.61 +0.01 (+0.02%)
After hours: 04:01PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202423.4923.6223.3223.6123.61297,100
23 Apr 202423.2723.7623.2723.6523.65329,400
22 Apr 202423.0523.4322.8923.2823.28431,600
19 Apr 202422.7123.0522.7123.0323.03441,200
18 Apr 202422.6822.8822.5422.6622.66819,200
17 Apr 202422.7222.8722.3822.5722.57693,500
16 Apr 202423.1823.4222.6522.7422.741,420,200
15 Apr 202423.3623.4522.9723.2523.25985,000
12 Apr 202423.4623.6223.2723.3423.34561,700
11 Apr 202423.4023.7423.2723.5223.52445,200
10 Apr 202423.6023.6822.9623.3223.32500,600
09 Apr 202423.8524.3023.8524.2924.29214,500
08 Apr 202423.6523.8523.6523.7723.77250,200
05 Apr 202423.3823.6923.2323.6223.62364,700
04 Apr 202423.7623.8423.3623.5023.50424,600
03 Apr 202423.6323.7423.3823.5223.52467,200
02 Apr 202424.1624.2823.6223.7623.76481,300
01 Apr 202424.5224.5224.1024.4124.41286,400
28 Mar 202424.3324.5124.3324.4724.47472,000
27 Mar 202424.0124.2823.9324.2624.26380,200
27 Mar 20240.345 Dividend
26 Mar 202423.9424.1323.8624.0923.75340,200
25 Mar 202424.1624.2423.8923.9123.57527,900
22 Mar 202424.6424.6424.0924.1223.77590,500
21 Mar 202424.5724.7724.3024.5224.17593,400
20 Mar 202424.3724.6024.2824.4524.10405,600
19 Mar 202424.5024.7324.3324.4624.11275,200
18 Mar 202424.4324.7124.2724.4824.13637,100
15 Mar 202423.6924.6823.6924.5524.201,741,900
14 Mar 202423.8823.8923.4123.7623.42669,100
13 Mar 202424.1424.3823.9123.9623.62405,600
12 Mar 202424.3124.3124.0024.2323.88286,200
11 Mar 202424.2124.5224.1024.3824.03272,200
08 Mar 202424.1524.4524.0224.2823.93288,700
07 Mar 202424.0624.3523.9624.1223.77277,300
06 Mar 202424.3924.3924.1224.1923.84355,400
05 Mar 202425.2525.2724.1324.1823.831,115,500
04 Mar 202424.6325.3224.6325.3124.95902,500
01 Mar 202424.1424.6823.8224.6724.321,220,600
29 Feb 202423.8824.2023.6824.1823.83957,600
28 Feb 202423.2323.6523.1423.5823.24334,600
27 Feb 202423.5023.6323.2723.3623.03342,000
26 Feb 202423.5123.6523.2823.3523.02345,700
23 Feb 202423.8323.9323.6123.6423.30256,700
22 Feb 202423.7423.7623.4223.7423.40462,400
21 Feb 202423.8723.9623.6823.8523.51322,300
20 Feb 202423.5423.8823.4523.7823.44572,000
16 Feb 202423.1723.7123.1223.5523.21484,900
15 Feb 202423.3124.1223.1723.5123.17773,900
14 Feb 202423.1223.1422.8422.9622.63460,700
13 Feb 202422.5322.9522.4622.9222.59721,200
12 Feb 202423.1823.3223.1123.1322.80380,700
09 Feb 202422.9523.1222.6423.1022.77388,300
08 Feb 202422.8423.1122.7422.9422.61335,600
07 Feb 202423.1223.1222.8322.8922.56349,400
06 Feb 202422.8423.2622.7723.1122.78465,900
05 Feb 202423.0923.2022.8722.9522.62512,200
02 Feb 202423.7023.7223.3023.4823.14513,200
01 Feb 202423.3924.0623.2524.0223.68673,900
31 Jan 202423.8523.9223.4023.4123.07550,100
30 Jan 202423.8824.0223.6223.7023.36256,400
29 Jan 202423.6224.0023.3723.9823.64459,600
26 Jan 202423.8723.9623.5923.6623.32366,500
25 Jan 202423.8223.8523.5923.7523.41347,000
24 Jan 202424.3724.3723.4423.4823.14571,200
23 Jan 202424.4724.6224.0024.0923.75374,400
22 Jan 202424.2924.6624.2324.2923.94565,100
19 Jan 202424.0824.3423.7924.1423.79522,600
18 Jan 202424.2624.2623.8424.0323.69418,900
17 Jan 202424.3324.5723.9224.2323.88534,600
16 Jan 202425.0025.0824.5324.6224.27585,300
12 Jan 202425.4925.6425.0325.1824.82336,500
11 Jan 202425.1325.2524.9325.2024.84541,900
10 Jan 202425.3325.4625.1525.2224.86444,000
09 Jan 202425.0425.5425.0025.3424.98677,500
08 Jan 202425.0725.4325.0025.3324.97498,100
05 Jan 202424.8625.1824.8425.0224.66397,900
04 Jan 202424.9725.1724.7525.0424.68589,000
03 Jan 202425.4925.4924.9124.9724.61552,900
02 Jan 202425.2525.8325.2225.5925.22598,200
29 Dec 202325.3925.4625.2525.3024.94606,300
28 Dec 202325.2425.6225.1125.5125.14521,400
28 Dec 20230.345 Dividend
27 Dec 202325.6925.8125.5325.7125.00419,600
26 Dec 202325.4125.7625.3325.6124.90619,400
22 Dec 202325.2925.5025.1125.3324.63969,500
21 Dec 202325.3025.4125.0625.2024.51668,500
20 Dec 202325.0725.6925.0625.1824.49796,900
19 Dec 202325.0325.2724.9724.9824.29724,200
18 Dec 202325.0625.1024.6424.9124.221,211,300
15 Dec 202325.1125.4224.9424.9824.292,011,400
14 Dec 202325.4025.6025.1725.3324.63849,900
13 Dec 202324.2425.1824.1125.0024.31801,500
12 Dec 202324.4424.5024.2024.2823.61428,900
11 Dec 202324.1424.3823.8724.3423.671,410,400
08 Dec 202325.0425.4024.1824.2223.551,333,200
07 Dec 202324.7925.2024.7125.1524.461,194,300
06 Dec 202324.5324.8324.3024.8024.122,180,900
05 Dec 202324.4124.4624.2424.3623.69796,800
04 Dec 202323.7424.4923.7424.4223.75862,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...