Four Corners Property Trust, Inc. Common Stock (FCPT)

25.60
+0.18 (0.71%)
NYSE· Last Trade: Aug 1st, 7:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Four Corners Property Trust, Inc. Common Stock (FCPT)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202625.4625.6325.1025.60892,14125.60
7/30/202626.2426.3225.2125.54848,06925.42
7/29/202626.1526.4926.0726.331,096,10126.20
7/28/202626.2526.2525.9825.99673,98825.87
7/27/202626.1126.2325.8225.82562,21525.70
7/24/202626.0326.2225.9626.07622,89425.95
7/23/202626.2826.3925.7525.851,157,39725.73
7/22/202626.3526.4726.1026.31586,78926.18
7/21/202626.2626.4926.1426.38559,86726.25
7/20/202626.2426.5026.1626.49696,93426.36
7/17/202626.5326.8626.1426.33639,02826.20
7/16/202625.4126.4525.4126.42798,24826.29
7/15/202625.3525.6725.2125.22616,31725.10
7/14/202625.1925.3225.0625.15618,38025.03
7/13/202625.1225.2925.0325.19552,27525.07
7/10/202624.6325.0024.5724.96619,16624.84
7/09/202624.9725.0224.7124.71576,76224.59
7/08/202625.3125.3124.8724.90898,76424.78
7/07/202625.2125.6124.8425.28786,08425.16
7/06/202624.9225.0524.8025.01777,94324.89
7/02/202624.6925.1124.6225.11750,48224.99
7/01/202624.6424.8824.4524.53951,21824.41
6/30/202624.9024.9824.5224.551,055,06124.43
6/29/202625.6125.6125.0325.361,124,40324.87
6/26/202625.2125.6025.1725.583,757,28725.09
6/25/202625.0625.3024.8325.02775,55124.54
6/24/202624.9625.2524.9425.15771,91224.67
6/23/202624.7025.0224.5424.95617,05624.47
6/22/202624.3824.6824.3724.40693,87823.93
6/18/202624.6024.6224.2924.491,995,24524.02
6/17/202624.7824.9424.1824.44729,87523.97
6/16/202625.0425.1324.8024.90561,29624.42
6/15/202625.1925.2524.7224.85615,35724.37
6/12/202624.9925.2924.9425.27711,54724.79
6/11/202625.2825.4324.8024.83783,21224.35
6/10/202625.1925.3224.9225.16698,94324.68
6/09/202624.7325.1124.5724.981,134,44924.50
6/08/202624.6524.7524.2924.49892,65824.02
6/05/202624.0724.9323.9524.701,095,81624.23
6/04/202624.4824.5723.8723.94690,28623.48
6/03/202624.3024.5424.0524.12713,07623.66
6/02/202624.2524.5924.1824.43719,08523.96
6/01/202624.7524.9024.2524.28718,78823.81
5/29/20260.0025.0424.6324.90897,64224.42
5/28/202624.9025.0924.8125.04577,92424.56
5/27/202625.3925.4824.9124.97644,83724.49
5/26/202625.0725.3625.0125.33713,94524.84
5/22/202624.9825.1524.7225.06855,11424.58
5/21/202624.8325.0724.6324.99936,75124.51
5/20/202624.8025.1424.7525.011,317,95624.53
5/19/202624.9425.1324.6524.77736,26924.29
5/18/202624.4024.8924.4024.88503,12924.40
5/15/202624.5024.5524.2124.47792,05324.00
5/14/202624.5224.6524.3324.531,470,08324.06
5/13/202624.8924.9524.4024.43752,15923.96
5/12/202625.2625.3024.8425.05537,17124.57
5/11/202625.2625.4125.0925.14723,84024.66
5/08/202625.5625.6925.1625.17487,97924.69
5/07/202625.4725.6125.3025.47498,51924.98
5/06/202625.2825.5125.2825.41467,77524.92
5/05/202625.1025.2724.9525.14491,17524.66
5/04/202625.2025.3824.9925.08671,83824.60
5/01/202625.6325.6525.3225.37685,01024.88