Four Corners Property Trust Inc (FCPT) Historical Stock Data
27.16 ↑0.42 (1.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCPT is down -0.17% a day on average. There have been 12 days where Four Corners Property Trust Inc closed green and 18 days where FCPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 26.58 | 27.16 | ↑$0.58 (2.18%) | 26.58 | 27.35 | 3.23M |
| 2024-12-19 | 27.20 | 26.74 | ↓$0.46 (-1.69%) | 26.73 | 27.40 | 603.07K |
| 2024-12-18 | 28.16 | 27.11 | ↓$1.05 (-3.73%) | 27.09 | 28.48 | 554.98K |
| 2024-12-17 | 28.23 | 28.11 | ↓$0.12 (-0.43%) | 27.92 | 28.45 | 835.76K |
| 2024-12-16 | 28.68 | 28.50 | ↓$0.18 (-0.63%) | 28.48 | 28.81 | 1.39M |
| 2024-12-13 | 28.85 | 28.73 | ↓$0.12 (-0.42%) | 28.58 | 28.94 | 843.82K |
| 2024-12-12 | 28.95 | 28.91 | ↓$0.04 (-0.14%) | 28.81 | 29.19 | 458.58K |
| 2024-12-11 | 29.27 | 28.93 | ↓$0.34 (-1.16%) | 28.79 | 29.41 | 614.32K |
| 2024-12-10 | 29.25 | 29.30 | ↑$0.05 (0.17%) | 28.91 | 29.38 | 304.98K |
| 2024-12-09 | 29.26 | 29.24 | ↓$0.02 (-0.07%) | 29.14 | 29.46 | 358.96K |
| 2024-12-06 | 29.48 | 29.17 | ↓$0.31 (-1.05%) | 28.96 | 29.48 | 339.43K |
| 2024-12-05 | 29.05 | 29.27 | ↑$0.22 (0.76%) | 28.98 | 29.32 | 428.29K |
| 2024-12-04 | 28.85 | 29.16 | ↑$0.31 (1.07%) | 28.64 | 29.21 | 438.43K |
| 2024-12-03 | 29.01 | 28.83 | ↓$0.18 (-0.62%) | 28.49 | 29.07 | 396.88K |
| 2024-12-02 | 29.71 | 28.94 | ↓$0.77 (-2.59%) | 28.93 | 29.71 | 561.96K |
| 2024-11-29 | 29.80 | 29.71 | ↓$0.09 (-0.30%) | 29.69 | 30.12 | 475.50K |
| 2024-11-27 | 29.60 | 29.54 | ↓$0.06 (-0.20%) | 29.54 | 29.98 | 488.30K |
| 2024-11-26 | 29.27 | 29.43 | ↑$0.16 (0.55%) | 29.08 | 29.55 | 593.95K |
| 2024-11-25 | 29.31 | 29.40 | ↑$0.09 (0.31%) | 29.31 | 29.68 | 682.68K |
| 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 |
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