Four Corners Property Trust, Inc. FCPT
NYSE · Vereinigte Staaten · Finanzen
$21,54-0,22 (-1,01 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21,52 | -1,10 % | $21,78 | $21,84 | $21,34 | 347,58K |
| 2026-09-30 | $21,76 | -1,23 % | $21,93 | $22,02 | $21,68 | 1,58M |
| 2026-09-29 | $22,03 | 0,00 % | $21,97 | $22,23 | $21,90 | 1,08M |
| 2026-09-28 | $22,03 | -0,77 % | $22,20 | $22,25 | $21,83 | 1,40M |
| 2026-09-25 | $22,20 | +0,27 % | $22,03 | $22,42 | $21,86 | 1,73M |
| 2026-09-24 | $22,14 | -0,45 % | $22,33 | $22,37 | $22,04 | 2,27M |
| 2026-09-23 | $22,24 | -0,89 % | $22,40 | $22,40 | $22,02 | 1,28M |
| 2026-09-22 | $22,44 | -0,80 % | $22,75 | $22,75 | $22,42 | 970,80K |
| 2026-09-21 | $22,62 | 0,00 % | $22,49 | $22,82 | $22,49 | 821,90K |
| 2026-09-18 | $22,62 | -0,31 % | $22,59 | $22,73 | $22,40 | 2,58M |
| 2026-09-17 | $22,69 | -1,60 % | $23,33 | $23,52 | $22,66 | 1,47M |
| 2026-09-16 | $23,06 | -1,87 % | $23,53 | $23,74 | $22,88 | 1,86M |
| 2026-09-15 | $23,50 | -1,59 % | $23,84 | $23,90 | $23,49 | 2,01M |
| 2026-09-14 | $23,88 | -0,38 % | $24,14 | $24,36 | $23,87 | 735,00K |
| 2026-09-11 | $23,97 | -0,54 % | $24,21 | $24,29 | $23,94 | 488,20K |
| 2026-09-10 | $24,10 | -1,71 % | $24,62 | $24,62 | $24,09 | 597,30K |
| 2026-09-09 | $24,52 | -1,21 % | $24,82 | $24,82 | $24,46 | 522,90K |
| 2026-09-08 | $24,82 | -0,44 % | $24,82 | $24,99 | $24,75 | 435,90K |
| 2026-09-04 | $24,93 | +0,08 % | $24,84 | $25,10 | $24,84 | 586,70K |
| 2026-09-03 | $24,91 | +0,73 % | $24,92 | $24,95 | $24,56 | 589,90K |
| 2026-09-02 | $24,73 | -0,44 % | $24,93 | $25,01 | $24,69 | 1,03M |
| 2026-09-01 | $24,84 | -0,16 % | $24,89 | $25,03 | $24,78 | 1,64M |
| 2026-08-31 | $24,88 | -1,39 % | $25,06 | $25,08 | $24,72 | 861,00K |
| 2026-08-28 | $25,23 | +0,20 % | $25,26 | $25,45 | $25,17 | 717,30K |
| 2026-08-27 | $25,18 | -0,47 % | $25,08 | $25,34 | $25,00 | 791,70K |
| 2026-08-26 | $25,30 | -0,20 % | $25,37 | $25,46 | $25,14 | 600,90K |
| 2026-08-25 | $25,35 | -0,59 % | $25,48 | $25,60 | $25,27 | 545,70K |
| 2026-08-24 | $25,50 | +1,07 % | $25,44 | $25,61 | $25,33 | 700,80K |
| 2026-08-21 | $25,23 | -0,59 % | $25,40 | $25,43 | $25,13 | 766,30K |
| 2026-08-20 | $25,38 | +0,67 % | $25,14 | $25,55 | $25,04 | 719,70K |
| 2026-08-19 | $25,21 | +1,29 % | $25,07 | $25,28 | $25,01 | 1,03M |
| 2026-08-18 | $24,89 | -0,72 % | $25,07 | $25,19 | $24,87 | 577,30K |
| 2026-08-17 | $25,07 | -0,56 % | $25,11 | $25,18 | $24,96 | 365,80K |
| 2026-08-14 | $25,21 | +0,20 % | $25,09 | $25,31 | $25,01 | 411,30K |
| 2026-08-13 | $25,16 | +0,88 % | $25,14 | $25,31 | $25,06 | 356,50K |
| 2026-08-12 | $24,94 | +1,67 % | $24,48 | $24,97 | $24,48 | 460,20K |
| 2026-08-11 | $24,53 | +0,16 % | $24,52 | $24,72 | $24,28 | 513,90K |
| 2026-08-10 | $24,49 | -2,43 % | $25,00 | $25,00 | $24,43 | 456,40K |
| 2026-08-07 | $25,10 | +0,16 % | $25,08 | $25,23 | $24,97 | 1,28M |
| 2026-08-06 | $25,06 | -0,83 % | $25,40 | $25,49 | $24,95 | 683,70K |
| 2026-08-05 | $25,27 | +0,40 % | $25,32 | $25,32 | $24,81 | 856,30K |
| 2026-08-04 | $25,17 | -0,51 % | $25,18 | $25,27 | $24,82 | 556,40K |
| 2026-08-03 | $25,30 | -1,17 % | $25,49 | $25,83 | $25,22 | 796,90K |
| 2026-07-31 | $25,60 | +0,23 % | $25,46 | $25,63 | $25,10 | 892,10K |
| 2026-07-30 | $25,54 | -3,00 % | $26,24 | $26,33 | $25,21 | 848,10K |
| 2026-07-29 | $26,33 | +1,31 % | $26,15 | $26,49 | $26,07 | 1,10M |
| 2026-07-28 | $25,99 | +0,66 % | $26,25 | $26,25 | $25,98 | 674,00K |
| 2026-07-27 | $25,82 | -0,96 % | $26,11 | $26,23 | $25,82 | 562,20K |
| 2026-07-24 | $26,07 | +0,85 % | $26,03 | $26,22 | $25,97 | 622,90K |
| 2026-07-23 | $25,85 | -1,75 % | $26,28 | $26,39 | $25,75 | 1,16M |
| 2026-07-22 | $26,31 | -0,27 % | $26,35 | $26,47 | $26,10 | 586,80K |
| 2026-07-21 | $26,38 | -0,42 % | $26,26 | $26,49 | $26,14 | 559,90K |
| 2026-07-20 | $26,49 | +0,61 % | $26,24 | $26,50 | $26,16 | 696,90K |
| 2026-07-17 | $26,33 | -0,34 % | $26,53 | $26,86 | $26,14 | 639,00K |
| 2026-07-16 | $26,42 | +4,76 % | $25,41 | $26,45 | $25,41 | 798,20K |
| 2026-07-15 | $25,22 | +0,28 % | $25,35 | $25,67 | $25,21 | 610,10K |
| 2026-07-14 | $25,15 | -0,16 % | $25,19 | $25,32 | $25,06 | 618,40K |
| 2026-07-13 | $25,19 | +0,92 % | $25,12 | $25,29 | $25,03 | 552,20K |
| 2026-07-10 | $24,96 | +1,01 % | $24,63 | $25,00 | $24,57 | 619,20K |
| 2026-07-09 | $24,71 | -0,76 % | $24,97 | $25,03 | $24,71 | 576,80K |
| 2026-07-08 | $24,90 | -1,50 % | $25,31 | $25,31 | $24,87 | 898,80K |
| 2026-07-07 | $25,28 | +1,08 % | $25,21 | $25,62 | $24,84 | 786,10K |
| 2026-07-06 | $25,01 | -0,40 % | $24,92 | $25,05 | $24,80 | 777,90K |
| 2026-07-02 | $25,11 | +2,36 % | $24,69 | $25,11 | $24,62 | 750,50K |
| 2026-07-01 | $24,53 | -0,08 % | $24,64 | $24,88 | $24,45 | 951,20K |
| 2026-06-30 | $24,55 | -3,19 % | $24,90 | $24,98 | $24,52 | 1,06M |
| 2026-06-29 | $25,36 | -0,86 % | $25,61 | $25,61 | $25,03 | 1,12M |
| 2026-06-26 | $25,58 | +2,24 % | $25,21 | $25,60 | $25,17 | 3,76M |
| 2026-06-25 | $25,02 | -0,52 % | $25,06 | $25,30 | $24,83 | 775,60K |
| 2026-06-24 | $25,15 | +0,80 % | $24,96 | $25,25 | $24,94 | 771,90K |
| 2026-06-23 | $24,95 | +2,25 % | $24,70 | $25,03 | $24,54 | 617,10K |
| 2026-06-22 | $24,40 | -0,37 % | $24,38 | $24,68 | $24,37 | 693,70K |
| 2026-06-18 | $24,49 | +0,20 % | $24,60 | $24,62 | $24,29 | 2,00M |
| 2026-06-17 | $24,44 | -1,85 % | $24,78 | $24,94 | $24,18 | 729,90K |
| 2026-06-16 | $24,90 | +0,20 % | $25,04 | $25,13 | $24,80 | 561,30K |
| 2026-06-15 | $24,85 | -1,66 % | $25,19 | $25,25 | $24,72 | 615,40K |
| 2026-06-12 | $25,27 | +1,77 % | $24,99 | $25,29 | $24,94 | 711,50K |
| 2026-06-11 | $24,83 | -1,31 % | $25,28 | $25,43 | $24,80 | 783,20K |
| 2026-06-10 | $25,16 | +0,72 % | $25,19 | $25,32 | $24,92 | 698,90K |
| 2026-06-09 | $24,98 | +2,00 % | $24,73 | $25,11 | $24,57 | 1,13M |
| 2026-06-08 | $24,49 | -0,85 % | $24,65 | $24,75 | $24,29 | 892,70K |
| 2026-06-05 | $24,70 | +3,17 % | $24,07 | $24,93 | $23,95 | 1,10M |
| 2026-06-04 | $23,94 | -0,75 % | $24,48 | $24,57 | $23,87 | 690,10K |
| 2026-06-03 | $24,12 | -1,27 % | $24,30 | $24,54 | $24,05 | 714,10K |
| 2026-06-02 | $24,43 | +0,62 % | $24,25 | $24,59 | $24,18 | 719,10K |
| 2026-06-01 | $24,28 | -2,49 % | $24,75 | $24,90 | $24,25 | 718,80K |
| 2026-05-29 | $24,90 | -0,56 % | $24,99 | $25,04 | $24,63 | 897,60K |
| 2026-05-28 | $25,04 | +0,28 % | $24,90 | $25,09 | $24,81 | 577,90K |
| 2026-05-27 | $24,97 | -1,42 % | $25,39 | $25,48 | $24,91 | 644,80K |
| 2026-05-26 | $25,33 | +1,08 % | $25,07 | $25,36 | $25,01 | 713,90K |