Quantcast

Four Corners Property Trust, Inc. Common Stock Historical Stock Prices

FCPT 
$28.62
*  
0.12
0.42%
Get FCPT Alerts
*Delayed - data as of Jun. 18, 2019  -  Find a broker to begin trading FCPT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2019 TO 18-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.99 29.07 28.42 28.62 259,387
06/18/2019 28.89 29.07 28.41 28.62 260,646
06/17/2019 28.52 28.82 28.3 28.74 633,324
06/14/2019 28.38 28.62 28.31 28.53 316,629
06/13/2019 28.26 28.47 28.18 28.39 493,988
06/12/2019 27.88 28.3 27.88 28.22 437,390
06/11/2019 28.03 28.03 27.355 27.82 1,095,264
06/10/2019 28.27 28.32 27.73 27.92 606,449
06/07/2019 28.71 28.76 28.29 28.3 838,772
06/06/2019 28.83 28.87 28.35 28.61 567,136
06/05/2019 28.29 28.79 28.1 28.78 776,050
06/04/2019 28.42 28.67 27.81 28.19 1,174,123
06/03/2019 28.87 28.92 28.27 28.4 720,428
05/31/2019 28.6 29 28.51 28.76 283,507
05/30/2019 28.69 28.89 28.58 28.75 216,802
05/29/2019 28.89 28.89 28.4301 28.63 225,272
05/28/2019 29.28 29.44 28.97 28.99 405,366
05/24/2019 29.31 29.45 28.98 29.19 302,274
05/23/2019 29.06 29.28 28.985 29.18 387,355
05/22/2019 29.24 29.24 28.95 29.17 276,437
05/21/2019 29.04 29.21 28.97 29.2 199,837
05/20/2019 29.17 29.17 28.73 28.95 273,691
05/17/2019 28.98 29.23 28.92 29.23 223,934
05/16/2019 28.95 29.2 28.91 29.18 253,449
05/15/2019 28.71 29.06 28.17 28.95 286,550
05/14/2019 29.18 29.21 28.85 29.01 368,775
05/13/2019 28.62 29.16 28.52 29.12 332,403
05/10/2019 28.56 28.9 28.43 28.84 258,328
05/09/2019 28.57 28.68 28.23 28.65 267,001
05/08/2019 28.49 28.77 28.45 28.57 424,814
05/07/2019 28.93 28.98 28.19 28.44 379,701
05/06/2019 28.66 28.96 28.56 28.96 455,111
05/03/2019 28.61 28.81 28.41 28.78 274,856
05/02/2019 28.31 28.57 28.125 28.56 407,689
05/01/2019 28.41 28.66 28.14 28.3 853,879
04/30/2019 28.23 28.55 28 28.44 484,660
04/29/2019 28.27 28.46 28.08 28.19 338,895
04/26/2019 28.36 28.43 28.08 28.29 282,434
04/25/2019 28.09 28.23 27.72 28.18 537,193
04/24/2019 28.05 28.7 27.85 28.12 497,812
04/23/2019 27.61 28.32 27.5 28.31 453,938
04/22/2019 28.2 28.2 27.32 27.76 252,980
04/18/2019 27.61 28.19 27.515 28.18 275,676
04/17/2019 28.16 28.16 27.42 27.69 370,389
04/16/2019 28.99 29.03 27.88 28.06 215,694
04/15/2019 28.9 29.07 28.77 28.97 266,446
04/12/2019 29.1 29.1 28.82 28.91 186,250
04/11/2019 29.28 29.28 28.94 29.11 151,492
04/10/2019 28.88 29.34 28.88 29.26 378,028
04/09/2019 29.15 29.24 28.81 28.81 356,369
04/08/2019 29.39 29.39 28.97 29.16 295,032
04/05/2019 29.14 29.47 29.14 29.47 288,344
04/04/2019 29.3 29.3 28.96 29.15 279,975
04/03/2019 29.75 29.75 29.26 29.34 188,947
04/02/2019 29.36 29.85 28.94 29.67 378,833
04/01/2019 29.59 29.6 29.01 29.33 1,865,452
03/29/2019 29.65 29.65 29.2 29.6 348,531
03/28/2019 29.33 29.62 29.21 29.6 211,751
03/27/2019 29.38 29.61 29.19 29.54 211,628
03/26/2019 29.22 29.49 29.1245 29.41 197,184
03/25/2019 28.98 29.32 28.81 29.13 269,544
03/22/2019 29.21 29.54 28.95 28.95 291,495
03/21/2019 28.32 29.23 28.32 29.21 229,490
03/20/2019 28.27 28.66 28.08 28.33 289,586
03/19/2019 28.34 28.53 28.24 28.3 224,097
03/18/2019 28.55 28.79 28.17 28.35 470,184
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio