Four Corners Property Trust Inc (FCPT) Historical Stock Data
29.25 ↑0.08 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCPT is down -0.21% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 29.38 | 29.25 | ↓$0.13 (-0.44%) | 29.11 | 29.54 | 427.09K |
| 2024-11-21 | 29.04 | 29.17 | ↑$0.13 (0.45%) | 28.90 | 29.44 | 413.30K |
| 2024-11-20 | 28.85 | 28.96 | ↑$0.11 (0.38%) | 28.56 | 28.98 | 385.87K |
| 2024-11-19 | 28.76 | 29.10 | ↑$0.34 (1.18%) | 28.59 | 29.13 | 673.57K |
| 2024-11-18 | 28.11 | 28.76 | ↑$0.65 (2.31%) | 27.97 | 28.76 | 754.32K |
| 2024-11-15 | 28.07 | 28.22 | ↑$0.15 (0.53%) | 27.88 | 28.30 | 676.70K |
| 2024-11-14 | 28.11 | 27.92 | ↓$0.19 (-0.68%) | 27.73 | 28.18 | 1.09M |
| 2024-11-13 | 28.15 | 27.90 | ↓$0.25 (-0.89%) | 27.76 | 28.33 | 711.96K |
| 2024-11-12 | 27.94 | 27.93 | ↓$0.01 (-0.04%) | 27.82 | 28.30 | 1.11M |
| 2024-11-11 | 28.02 | 27.97 | ↓$0.05 (-0.18%) | 27.89 | 28.19 | 492.75K |
| 2024-11-08 | 27.94 | 28.05 | ↑$0.11 (0.39%) | 27.91 | 28.19 | 1.07M |
| 2024-11-07 | 27.65 | 27.81 | ↑$0.16 (0.58%) | 27.43 | 28.06 | 707.79K |
| 2024-11-06 | 28.33 | 27.52 | ↓$0.81 (-2.86%) | 27.14 | 28.38 | 886.38K |
| 2024-11-05 | 27.54 | 27.87 | ↑$0.33 (1.20%) | 27.52 | 27.91 | 451.52K |
| 2024-11-04 | 27.46 | 27.72 | ↑$0.26 (0.95%) | 27.46 | 28.06 | 476.64K |
| 2024-11-01 | 27.69 | 27.37 | ↓$0.32 (-1.16%) | 27.37 | 27.91 | 513.27K |
| 2024-10-31 | 28.95 | 27.56 | ↓$1.39 (-4.80%) | 27.52 | 29.00 | 863.75K |
| 2024-10-30 | 27.98 | 27.88 | ↓$0.10 (-0.36%) | 27.83 | 28.29 | 641.16K |
| 2024-10-29 | 28.18 | 28.08 | ↓$0.10 (-0.35%) | 28.02 | 28.38 | 460.89K |
| 2024-10-28 | 28.43 | 28.34 | ↓$0.09 (-0.32%) | 28.28 | 28.63 | 317.39K |
| 2024-10-25 | 29.16 | 28.24 | ↓$0.92 (-3.16%) | 28.22 | 29.16 | 385.73K |
| 2024-10-24 | 29.26 | 29.09 | ↓$0.17 (-0.58%) | 29.00 | 29.39 | 416.15K |
| 2024-10-23 | 29.03 | 29.31 | ↑$0.28 (0.96%) | 29.03 | 29.44 | 377.24K |
| 2024-10-22 | 29.26 | 29.16 | ↓$0.10 (-0.34%) | 29.15 | 29.43 | 302.91K |
| 2024-10-21 | 29.79 | 29.19 | ↓$0.60 (-2.01%) | 29.17 | 29.79 | 240.82K |
| 2024-10-18 | 29.51 | 29.73 | ↑$0.22 (0.75%) | 29.46 | 29.77 | 231.50K |
| 2024-10-17 | 29.59 | 29.45 | ↓$0.14 (-0.47%) | 29.36 | 29.63 | 275.22K |
| 2024-10-16 | 29.36 | 29.70 | ↑$0.34 (1.16%) | 29.30 | 29.79 | 243.50K |
| 2024-10-15 | 28.96 | 29.22 | ↑$0.26 (0.90%) | 28.90 | 29.52 | 359.06K |
| 2024-10-14 | 28.63 | 28.80 | ↑$0.17 (0.59%) | 28.53 | 28.86 | 354.52K |
Create an account or log in to view more rows.
$FCPT Green today if ya buy
$FCPT buy and hodl friends. we may be early
but we are not wrong. very soon.
$FCPT This is how I feel everyday holding this gem.
$FCPT free to hold
$FCPT to the moon!!! lfG
$FCPT COME ON!!! Ugh!
$FCPT free to hold
$FCPT will go green when market opens!
$FCPT Many many bears
$FCPT coming now