Australia markets open in 6 hours 55 minutes

Four Corners Property Trust, Inc. (FCPT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.21+0.56 (+2.10%)
As of 11:05AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202126.8027.3026.7627.2127.2128,195
01 Dec 202127.4027.8426.6426.6526.65344,900
30 Nov 202126.9727.4126.8527.0227.02586,100
29 Nov 202127.4827.5027.0927.2027.20292,000
26 Nov 202127.7427.7626.9727.2027.20258,500
24 Nov 202128.0628.4927.9528.3528.35574,800
23 Nov 202128.2928.5028.0228.1628.16287,800
22 Nov 202128.2428.5728.1928.2428.24335,700
19 Nov 202128.1028.3627.9028.2428.24766,200
18 Nov 202127.9728.3127.9028.1828.18544,600
17 Nov 202128.2928.4327.7828.0528.05323,800
16 Nov 202128.7228.7228.2828.4028.40316,500
15 Nov 202128.4828.6228.3328.6028.60307,000
12 Nov 202128.8829.0028.3828.4128.41245,200
11 Nov 202128.8728.8728.6228.8128.81299,500
10 Nov 202129.3729.4528.8428.9128.91393,300
09 Nov 202129.4829.5229.1729.2829.28475,500
08 Nov 202129.7129.7129.0029.4529.45671,300
05 Nov 202129.1329.7929.1329.5729.57415,500
04 Nov 202129.1229.1928.5928.8228.82379,200
03 Nov 202128.8829.4328.8628.9528.95766,000
02 Nov 202129.2429.3628.8528.8628.86397,700
01 Nov 202129.0829.1928.4829.0829.08440,800
29 Oct 202129.2729.4128.9129.0029.00401,500
28 Oct 202129.5929.6929.0629.2429.24283,700
27 Oct 202129.6130.1029.2529.4329.43289,800
26 Oct 202129.2829.8929.2629.7029.70318,900
25 Oct 202129.0529.3628.8029.2929.29200,800
22 Oct 202129.1029.2428.8629.0629.06216,400
21 Oct 202128.9729.1728.8429.0329.03308,200
20 Oct 202128.6129.1028.5329.0529.05284,300
19 Oct 202128.6628.7028.3428.5128.51334,800
18 Oct 202128.7028.9228.4928.6028.60253,200
15 Oct 202128.9429.1328.6228.7628.76350,000
14 Oct 202128.5928.7028.3228.6828.68180,000
13 Oct 202127.9828.4627.8028.4528.45285,600
12 Oct 202127.7828.1127.5527.9627.96234,700
11 Oct 202127.1927.7527.1727.7227.72143,800
08 Oct 202127.0727.3627.0427.2027.20271,300
07 Oct 202127.4227.5927.0827.2127.21351,800
06 Oct 202126.7727.3826.7027.3627.36275,500
06 Oct 20210.318 Dividend
05 Oct 202127.2127.4226.9827.3627.04438,700
04 Oct 202127.2027.5026.9827.1226.80333,000
01 Oct 202126.9827.5526.9227.3126.99476,300
30 Sept 202127.7027.7626.8526.8626.55415,400
29 Sept 202127.4227.8027.3227.5627.24218,900
28 Sept 202126.9127.4426.6527.3026.98348,900
27 Sept 202127.5927.8427.0827.1126.79325,200
24 Sept 202127.2727.6327.2527.4627.14629,400
23 Sept 202127.6227.7527.2627.4227.10373,000
22 Sept 202127.2927.6527.1827.5127.19420,900
21 Sept 202127.3927.5527.1627.2026.88338,700
20 Sept 202127.1427.4427.0227.3327.01665,000
17 Sept 202127.6127.6427.0027.2926.971,485,300
16 Sept 202127.3427.7027.2227.5227.20435,300
15 Sept 202127.1127.3326.8827.3026.98406,000
14 Sept 202127.3127.3326.7827.1726.85376,200
13 Sept 202126.7427.2026.7127.0526.74275,700
10 Sept 202127.3527.3626.6626.6726.36389,700
09 Sept 202128.0028.1627.2427.2426.92426,300
08 Sept 202128.0828.4827.9028.1127.78815,100
07 Sept 202128.9629.0528.1328.1427.81319,400
03 Sept 202128.7229.0228.5429.0028.66362,800
02 Sept 202128.8728.8728.6128.7528.42262,500
01 Sept 202128.7728.9228.5928.7728.44276,700
31 Aug 202128.4428.6328.2828.6128.28546,300
30 Aug 202128.1428.4227.8528.3828.05364,200
27 Aug 202127.6428.1227.5127.9927.66288,500
26 Aug 202127.3827.8827.1127.4627.14255,500
25 Aug 202127.1127.6927.0127.4527.13206,500
24 Aug 202127.3927.4827.0127.1526.83239,400
23 Aug 202127.6027.6727.2127.3827.06211,300
20 Aug 202127.3327.8127.1227.6227.30727,100
19 Aug 202127.1327.4726.9027.3227.00393,300
18 Aug 202127.0127.4026.8227.2926.97368,400
17 Aug 202127.0627.2326.7327.2126.89313,000
16 Aug 202127.3527.6727.1827.2426.92245,900
13 Aug 202127.1927.4627.1827.3827.06216,300
12 Aug 202127.5027.6027.2127.3527.03303,300
11 Aug 202127.6427.7027.4227.5427.22238,400
10 Aug 202128.1528.1527.4827.5127.19258,500
09 Aug 202128.5828.6128.2228.2927.96136,000
06 Aug 202129.2229.3528.5428.6928.36239,900
05 Aug 202129.5829.5828.5529.1028.76326,200
04 Aug 202128.3728.7028.1928.2327.90304,700
03 Aug 202128.8728.8728.3028.5628.23291,800
02 Aug 202128.9329.4528.6328.6928.36243,100
30 July 202128.9629.4928.6628.7128.38319,100
29 July 202128.9529.1628.8728.9128.57170,600
28 July 202129.0129.1428.5728.7428.41267,300
27 July 202128.7929.0528.7629.0228.68178,500
26 July 202129.2129.4328.7628.9428.60213,000
23 July 202128.7529.1828.6529.0928.75279,800
22 July 202128.7528.8728.5428.7428.41195,200
21 July 202129.0729.4728.8728.9528.61401,500
20 July 202128.3029.3228.3029.0228.68405,500
19 July 202128.3628.5427.8228.0827.75619,100
16 July 202128.8329.1228.5528.7828.45285,800
15 July 202128.5628.7528.4028.6828.35252,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...