Canada markets open in 8 hours 52 minutes

Four Corners Property Trust, Inc. (FCPT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.65+0.37 (+1.59%)
At close: 04:00PM EDT
23.65 0.00 (0.00%)
After hours: 06:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202423.2723.7623.2723.6523.65329,400
Apr 22, 202423.0523.4322.8923.2823.28431,600
Apr 19, 202422.7123.0522.7123.0323.03441,200
Apr 18, 202422.6822.8822.5422.6622.66819,200
Apr 17, 202422.7222.8722.3822.5722.57693,500
Apr 16, 202423.1823.4222.6522.7422.741,420,200
Apr 15, 202423.3623.4522.9723.2523.25985,000
Apr 12, 202423.4623.6223.2723.3423.34561,700
Apr 11, 202423.4023.7423.2723.5223.52445,200
Apr 10, 202423.6023.6822.9623.3223.32500,600
Apr 09, 202423.8524.3023.8524.2924.29214,500
Apr 08, 202423.6523.8523.6523.7723.77250,200
Apr 05, 202423.3823.6923.2323.6223.62364,700
Apr 04, 202423.7623.8423.3623.5023.50424,600
Apr 03, 202423.6323.7423.3823.5223.52467,200
Apr 02, 202424.1624.2823.6223.7623.76481,300
Apr 01, 202424.5224.5224.1024.4124.41286,400
Mar 28, 202424.3324.5124.3324.4724.47472,000
Mar 27, 202424.0124.2823.9324.2624.26380,200
Mar 27, 20240.345 Dividend
Mar 26, 202423.9424.1323.8624.0923.75340,200
Mar 25, 202424.1624.2423.8923.9123.57527,900
Mar 22, 202424.6424.6424.0924.1223.77590,500
Mar 21, 202424.5724.7724.3024.5224.17593,400
Mar 20, 202424.3724.6024.2824.4524.10405,600
Mar 19, 202424.5024.7324.3324.4624.11275,200
Mar 18, 202424.4324.7124.2724.4824.13637,100
Mar 15, 202423.6924.6823.6924.5524.201,741,900
Mar 14, 202423.8823.8923.4123.7623.42669,100
Mar 13, 202424.1424.3823.9123.9623.62405,600
Mar 12, 202424.3124.3124.0024.2323.88286,200
Mar 11, 202424.2124.5224.1024.3824.03272,200
Mar 08, 202424.1524.4524.0224.2823.93288,700
Mar 07, 202424.0624.3523.9624.1223.77277,300
Mar 06, 202424.3924.3924.1224.1923.84355,400
Mar 05, 202425.2525.2724.1324.1823.831,115,500
Mar 04, 202424.6325.3224.6325.3124.95902,500
Mar 01, 202424.1424.6823.8224.6724.321,220,600
Feb 29, 202423.8824.2023.6824.1823.83957,600
Feb 28, 202423.2323.6523.1423.5823.24334,600
Feb 27, 202423.5023.6323.2723.3623.03342,000
Feb 26, 202423.5123.6523.2823.3523.02345,700
Feb 23, 202423.8323.9323.6123.6423.30256,700
Feb 22, 202423.7423.7623.4223.7423.40462,400
Feb 21, 202423.8723.9623.6823.8523.51322,300
Feb 20, 202423.5423.8823.4523.7823.44572,000
Feb 16, 202423.1723.7123.1223.5523.21484,900
Feb 15, 202423.3124.1223.1723.5123.17773,900
Feb 14, 202423.1223.1422.8422.9622.63460,700
Feb 13, 202422.5322.9522.4622.9222.59721,200
Feb 12, 202423.1823.3223.1123.1322.80380,700
Feb 09, 202422.9523.1222.6423.1022.77388,300
Feb 08, 202422.8423.1122.7422.9422.61335,600
Feb 07, 202423.1223.1222.8322.8922.56349,400
Feb 06, 202422.8423.2622.7723.1122.78465,900
Feb 05, 202423.0923.2022.8722.9522.62512,200
Feb 02, 202423.7023.7223.3023.4823.14513,200
Feb 01, 202423.3924.0623.2524.0223.68673,900
Jan 31, 202423.8523.9223.4023.4123.07550,100
Jan 30, 202423.8824.0223.6223.7023.36256,400
Jan 29, 202423.6224.0023.3723.9823.64459,600
Jan 26, 202423.8723.9623.5923.6623.32366,500
Jan 25, 202423.8223.8523.5923.7523.41347,000
Jan 24, 202424.3724.3723.4423.4823.14571,200
Jan 23, 202424.4724.6224.0024.0923.75374,400
Jan 22, 202424.2924.6624.2324.2923.94565,100
Jan 19, 202424.0824.3423.7924.1423.79522,600
Jan 18, 202424.2624.2623.8424.0323.69418,900
Jan 17, 202424.3324.5723.9224.2323.88534,600
Jan 16, 202425.0025.0824.5324.6224.27585,300
Jan 12, 202425.4925.6425.0325.1824.82336,500
Jan 11, 202425.1325.2524.9325.2024.84541,900
Jan 10, 202425.3325.4625.1525.2224.86444,000
Jan 09, 202425.0425.5425.0025.3424.98677,500
Jan 08, 202425.0725.4325.0025.3324.97498,100
Jan 05, 202424.8625.1824.8425.0224.66397,900
Jan 04, 202424.9725.1724.7525.0424.68589,000
Jan 03, 202425.4925.4924.9124.9724.61552,900
Jan 02, 202425.2525.8325.2225.5925.22598,200
Dec 29, 202325.3925.4625.2525.3024.94606,300
Dec 28, 202325.2425.6225.1125.5125.14521,400
Dec 28, 20230.345 Dividend
Dec 27, 202325.6925.8125.5325.7125.00419,600
Dec 26, 202325.4125.7625.3325.6124.90619,400
Dec 22, 202325.2925.5025.1125.3324.63969,500
Dec 21, 202325.3025.4125.0625.2024.51668,500
Dec 20, 202325.0725.6925.0625.1824.49796,900
Dec 19, 202325.0325.2724.9724.9824.29724,200
Dec 18, 202325.0625.1024.6424.9124.221,211,300
Dec 15, 202325.1125.4224.9424.9824.292,011,400
Dec 14, 202325.4025.6025.1725.3324.63849,900
Dec 13, 202324.2425.1824.1125.0024.31801,500
Dec 12, 202324.4424.5024.2024.2823.61428,900
Dec 11, 202324.1424.3823.8724.3423.671,410,400
Dec 08, 202325.0425.4024.1824.2223.551,333,200
Dec 07, 202324.7925.2024.7125.1524.461,194,300
Dec 06, 202324.5324.8324.3024.8024.122,180,900
Dec 05, 202324.4124.4624.2424.3623.69796,800
Dec 04, 202323.7424.4923.7424.4223.75862,400
Dec 01, 202322.9623.8422.9623.7823.12623,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...