Four Corners Property Trust, Inc. (FCPT) NYSE

26.11

+0(+0.00%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202526.1226.1126.1126.426.07865,244
September 04, 202525.9226.0126.0126.0225.71628,445
September 03, 202525.4925.7825.7825.7825.49438,521
September 02, 202525.825.6325.6325.8825.4524,200
August 29, 202525.6825.8925.8925.8925.68565,843
August 28, 202525.9225.6425.6425.9225.46444,800
August 27, 202525.7625.925.925.9525.71330,200
August 26, 202525.6925.7125.7125.8225.61519,537
August 25, 202525.8925.6725.6726.0525.63297,906
August 22, 202525.9726.0526.0526.2425.93464,326
August 21, 202525.8325.7825.7826.0525.73294,795
August 20, 202525.725.9125.9126.0925.7483,841
August 19, 202525.2125.6625.6625.6625.21442,400
August 18, 202525.4525.1525.1525.5425.14355,704
August 15, 202525.4725.4325.4325.5125.3440,600
August 14, 202525.3225.3825.3825.4225.17611,427
August 13, 202525.5425.4725.4725.5425.31418,400
August 12, 202525.3925.3925.3925.4525.16590,600
August 11, 202525.6625.2925.2925.6925.28526,942
August 08, 202525.9225.6925.6926.0525.67441,300
August 07, 202525.5925.9125.9125.9225.46473,414
August 06, 202525.6325.5325.5325.7825.51743,300
August 05, 202525.5425.5525.5525.7225.37882,351
August 04, 202525.5525.6825.6825.8425.35776,118
August 01, 202525.5925.4925.4925.8425.34919,549
July 31, 202525.4325.2425.2425.6725.17758,138
July 30, 202526.3125.6825.6826.4425.661.04M
July 29, 202526.2826.4826.4826.4826.09570,825
July 28, 202526.4226.1426.1426.5226.05654,100
July 25, 202526.5526.4926.4926.5626.22382,900
July 24, 202526.5626.5726.5726.8626.51452,600
July 23, 202526.8326.6926.6926.9626.56678,500
July 22, 202526.226.8926.8926.9226.2568,923
July 21, 202526.526.3626.3626.6426.27674,900
July 18, 202526.2826.3426.3426.4826.21559,649
July 17, 202526.2626.2826.2826.5326.12747,343
July 16, 202526.3226.3526.3526.6826.3535,700
July 15, 202526.8526.2526.2526.9626.24495,600
July 14, 202526.5626.9426.9426.9426.56493,900
July 11, 202526.4226.5826.5826.7426.31598,903
July 10, 202526.5426.626.626.8826.54501,300
July 09, 202526.7526.626.626.8626.59485,900
July 08, 202526.8926.7726.7726.9226.63535,910
July 07, 202527.0826.9826.9827.2926.88457,683
July 03, 202527.0227.1827.1827.2226.93243,014
July 02, 202527.0127.1127.1127.2426.75666,600
July 01, 202527.0127.1727.1727.4726.9575,227
June 30, 202526.726.9126.9127.1426.54924,316
June 27, 202527.2627.126.7527.4427.061.49M
June 26, 202527.0127.326.9427.3326.9738,300
June 25, 202527.4826.9426.5927.4826.91526,331
June 24, 202527.7527.5827.2227.7927.57441,109
June 23, 202527.4327.8527.4927.927.41607,031
June 20, 202527.4127.3226.9627.8527.271.53M
June 18, 202527.3327.3226.9627.4426.973.77M
June 17, 202527.1527.427.0427.4127.1801,314
June 16, 202527.5427.2926.9327.827.25578,300
June 13, 202527.4527.3927.0327.5627.2448,929
June 12, 202527.6127.6827.3227.6927.32429,000
June 11, 202527.7427.5427.1827.8927.46377,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved