Four Corners Property Tru...
27.16
0.16 (0.59%)
At close: Jan 15, 2025, 10:37 AM

FCPT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 26.78 27.21 26.78 27.00 0.22 0.82% 569,271
Jan 13, 2025 26.27 26.82 26.18 26.78 0.52 1.98% 642,105
Jan 10, 2025 26.49 26.50 26.07 26.26 -0.63 -2.34% 653,948
Jan 8, 2025 26.65 26.89 26.45 26.89 0.13 0.49% 405,025
Jan 7, 2025 27.22 27.33 26.43 26.76 -0.33 -1.22% 495,600
Jan 6, 2025 27.08 27.28 26.85 27.09 -0.07 -0.26% 466,200
Jan 3, 2025 26.88 27.34 26.80 27.16 0.35 1.31% 524,632
Jan 2, 2025 27.07 27.24 26.64 26.81 -0.33 -1.22% 841,548
Dec 31, 2024 27.35 27.37 27.04 27.14 -0.35 -1.27% 1,784,831
Dec 30, 2024 27.44 27.55 27.12 27.49 0.04 0.15% 513,430
Dec 27, 2024 27.61 27.93 27.36 27.45 -0.33 -1.19% 711,021
Dec 26, 2024 27.48 27.87 27.48 27.78 0.13 0.47% 409,610
Dec 24, 2024 27.07 27.65 26.99 27.65 0.48 1.77% 329,000
Dec 23, 2024 27.29 27.29 26.71 27.17 0.01 0.04% 601,022
Dec 20, 2024 26.58 27.35 26.58 27.16 0.42 1.57% 3,228,950
Dec 19, 2024 27.20 27.40 26.73 26.74 -0.37 -1.36% 603,076
Dec 18, 2024 28.16 28.48 27.09 27.11 -1.00 -3.56% 555,000
Dec 17, 2024 28.23 28.45 27.92 28.11 -0.39 -1.37% 835,800
Dec 16, 2024 28.68 28.81 28.48 28.50 -0.23 -0.80% 1,389,048
Dec 13, 2024 28.85 28.94 28.58 28.73 -0.18 -0.62% 843,821
Dec 12, 2024 28.95 29.19 28.81 28.91 -0.02 -0.07% 458,600
Dec 11, 2024 29.27 29.41 28.79 28.93 -0.37 -1.26% 614,317
Dec 10, 2024 29.25 29.38 28.91 29.30 0.06 0.21% 305,000
Dec 9, 2024 29.26 29.46 29.14 29.24 0.07 0.24% 359,000
Dec 6, 2024 29.48 29.48 28.96 29.17 -0.10 -0.34% 339,428
Dec 5, 2024 29.05 29.32 28.98 29.27 0.11 0.38% 428,446
Dec 4, 2024 28.85 29.21 28.64 29.16 0.33 1.14% 438,430
Dec 3, 2024 29.01 29.07 28.49 28.83 -0.11 -0.38% 396,900
Dec 2, 2024 29.71 29.71 28.93 28.94 -0.77 -2.59% 562,000
Nov 29, 2024 29.80 30.12 29.69 29.71 0.17 0.58% 475,500
Nov 27, 2024 29.60 29.98 29.54 29.54 0.11 0.37% 488,303
Nov 26, 2024 29.27 29.55 29.08 29.43 0.03 0.10% 593,949
Nov 25, 2024 29.31 29.68 29.31 29.40 0.15 0.51% 682,700
Nov 22, 2024 29.38 29.54 29.11 29.25 0.08 0.27% 427,100
Nov 21, 2024 29.04 29.44 28.90 29.17 0.21 0.73% 413,300
Nov 20, 2024 28.85 28.98 28.56 28.96 -0.14 -0.48% 385,900
Nov 19, 2024 28.76 29.13 28.59 29.10 0.34 1.18% 673,600
Nov 18, 2024 28.11 28.76 27.97 28.76 0.54 1.91% 754,323
Nov 15, 2024 28.07 28.30 27.88 28.22 0.30 1.07% 676,702
Nov 14, 2024 28.11 28.18 27.73 27.92 0.02 0.07% 1,090,900
Nov 13, 2024 28.15 28.33 27.76 27.90 -0.03 -0.11% 712,000
Nov 12, 2024 27.94 28.30 27.82 27.93 -0.04 -0.14% 1,110,700
Nov 11, 2024 28.02 28.19 27.89 27.97 -0.08 -0.29% 492,800
Nov 8, 2024 27.94 28.19 27.91 28.05 0.24 0.86% 1,068,300
Nov 7, 2024 27.65 28.06 27.43 27.81 0.29 1.05% 707,800
Nov 6, 2024 28.33 28.38 27.14 27.52 -0.35 -1.26% 886,400
Nov 5, 2024 27.54 27.91 27.52 27.87 0.15 0.54% 451,521
Nov 4, 2024 27.46 28.06 27.46 27.72 0.35 1.28% 476,639
Nov 1, 2024 27.69 27.91 27.37 27.37 -0.19 -0.69% 513,300
Oct 31, 2024 28.95 29.00 27.52 27.56 -0.32 -1.15% 863,746

Create Price Alert on FCPT

Your price alert will notify you when the stock price is above 27.16.

Add to Watchlist