Four Corners Property Trust Inc (FCPT) Historical Stock Data
23.61 ↓0.04 (-0.17%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FCPT is up 0.05% a day on average. There have been 14 days where Four Corners Property Trust Inc closed green and 16 days where FCPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 23.49 | 23.61 | ↑$0.12 (0.51%) | 23.32 | 23.62 | 297.10K |
| 2024-04-23 | 23.27 | 23.65 | ↑$0.38 (1.63%) | 23.27 | 23.76 | 329.42K |
| 2024-04-22 | 23.05 | 23.28 | ↑$0.23 (1.00%) | 22.89 | 23.43 | 431.59K |
| 2024-04-19 | 22.71 | 23.03 | ↑$0.32 (1.41%) | 22.71 | 23.05 | 441.19K |
| 2024-04-18 | 22.68 | 22.66 | ↓$0.02 (-0.09%) | 22.54 | 22.88 | 819.24K |
| 2024-04-17 | 22.72 | 22.57 | ↓$0.15 (-0.66%) | 22.38 | 22.87 | 693.46K |
| 2024-04-16 | 23.18 | 22.74 | ↓$0.44 (-1.90%) | 22.65 | 23.42 | 1.42M |
| 2024-04-15 | 23.36 | 23.25 | ↓$0.11 (-0.47%) | 22.97 | 23.45 | 0.98M |
| 2024-04-12 | 23.46 | 23.34 | ↓$0.12 (-0.51%) | 23.27 | 23.62 | 561.75K |
| 2024-04-11 | 23.40 | 23.52 | ↑$0.12 (0.51%) | 23.27 | 23.74 | 445.24K |
| 2024-04-10 | 23.60 | 23.32 | ↓$0.28 (-1.19%) | 22.96 | 23.68 | 500.59K |
| 2024-04-09 | 23.85 | 24.29 | ↑$0.44 (1.84%) | 23.85 | 24.30 | 214.46K |
| 2024-04-08 | 23.65 | 23.77 | ↑$0.12 (0.51%) | 23.65 | 23.85 | 250.22K |
| 2024-04-05 | 23.38 | 23.62 | ↑$0.24 (1.03%) | 23.23 | 23.69 | 364.75K |
| 2024-04-04 | 23.76 | 23.50 | ↓$0.26 (-1.09%) | 23.36 | 23.84 | 424.56K |
| 2024-04-03 | 23.63 | 23.52 | ↓$0.11 (-0.47%) | 23.38 | 23.74 | 467.19K |
| 2024-04-02 | 24.16 | 23.76 | ↓$0.40 (-1.66%) | 23.62 | 24.28 | 481.35K |
| 2024-04-01 | 24.52 | 24.41 | ↓$0.11 (-0.45%) | 24.10 | 24.52 | 286.36K |
| 2024-03-28 | 24.33 | 24.47 | ↑$0.14 (0.58%) | 24.33 | 24.51 | 472.04K |
| 2024-03-27 | 24.01 | 24.26 | ↑$0.25 (1.04%) | 23.93 | 24.28 | 380.24K |
| 2024-03-26 | 23.94 | 24.09 | ↑$0.15 (0.63%) | 23.86 | 24.13 | 340.23K |
| 2024-03-25 | 24.16 | 23.91 | ↓$0.25 (-1.03%) | 23.89 | 24.24 | 527.89K |
| 2024-03-22 | 24.64 | 24.12 | ↓$0.52 (-2.11%) | 24.09 | 24.64 | 590.54K |
| 2024-03-21 | 24.57 | 24.52 | ↓$0.05 (-0.20%) | 24.30 | 24.77 | 593.42K |
| 2024-03-20 | 24.37 | 24.45 | ↑$0.08 (0.33%) | 24.28 | 24.60 | 405.65K |
| 2024-03-19 | 24.50 | 24.46 | ↓$0.04 (-0.16%) | 24.33 | 24.73 | 275.23K |
| 2024-03-18 | 24.43 | 24.48 | ↑$0.05 (0.20%) | 24.27 | 24.71 | 637.07K |
| 2024-03-15 | 23.69 | 24.55 | ↑$0.86 (3.63%) | 23.69 | 24.68 | 1.74M |
| 2024-03-14 | 23.88 | 23.76 | ↓$0.12 (-0.50%) | 23.41 | 23.89 | 669.07K |
| 2024-03-13 | 24.14 | 23.96 | ↓$0.18 (-0.75%) | 23.91 | 24.38 | 405.62K |
Create an account or log in to view more rows.
$FCPT will go green when market opens!
$FCPT Many many bears
$FCPT coming now
$FCPT wow
looking like it’s going to be a monster day!
$FCPT always with good potential for a long term Hodl
$FCPT buy the dip were blasting off
$FCPT bears haha
$FCPT buy and hodl friends. we may be early
but we are not wrong. very soon.
$FCPT fuck all u greedy bulls
$FCPT Holding.