-
5 DAY PERFORMANCE
-0.44% -
1 MONTH PERFORMANCE
+3.42% -
3 MONTH PERFORMANCE
+19.97% -
6 MONTH PERFORMANCE
+20.11% -
YEAR-TO-DATE PERFORMANCE
+15.89% -
1 YEAR PERFORMANCE
+32.13%
Four Corners Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $29.26 | $29.31 (0.17%) | $29.51 | $29.14 | 325,039 | $2.69 B |
| 09/27/2024 | $29.71 | $29.57 (-0.47%) | $29.80 | $29.38 | 389,848 | $2.71 B |
| 09/26/2024 | $29.65 | $29.45 (-0.67%) | $29.67 | $29.27 | 512,637 | $2.70 B |
| 09/25/2024 | $29.80 | $29.56 (-0.81%) | $29.95 | $29.44 | 554,000 | $2.71 B |
| 09/24/2024 | $29.79 | $29.71 (-0.27%) | $30.04 | $29.71 | 380,200 | $2.73 B |
| 09/23/2024 | $29.94 | $29.91 (-0.1%) | $30.20 | $29.81 | 442,200 | $2.75 B |
| 09/20/2024 | $29.72 | $29.79 (0.24%) | $30.09 | $29.63 | 2.31 M | $2.73 B |
| 09/19/2024 | $30.88 | $29.98 (-2.91%) | $30.88 | $29.61 | 1.31 M | $2.75 B |
| 09/18/2024 | $30.60 | $30.62 (0.07%) | $30.93 | $30.18 | 835,500 | $2.81 B |
| 09/17/2024 | $30.60 | $30.50 (-0.33%) | $30.72 | $30.43 | 653,354 | $2.80 B |
| 09/16/2024 | $30.58 | $30.48 (-0.33%) | $30.62 | $30.29 | 367,128 | $2.80 B |
| 09/13/2024 | $30.00 | $30.40 (1.33%) | $30.44 | $29.71 | 358,627 | $2.79 B |
| 09/12/2024 | $29.62 | $29.78 (0.54%) | $29.78 | $29.54 | 334,600 | $2.73 B |
| 09/11/2024 | $29.36 | $29.62 (0.89%) | $29.74 | $29.18 | 364,218 | $2.72 B |
| 09/10/2024 | $29.66 | $29.58 (-0.27%) | $29.86 | $29.46 | 742,731 | $2.72 B |
| 09/09/2024 | $29.02 | $29.58 (1.93%) | $29.70 | $28.92 | 673,500 | $2.72 B |
| 09/06/2024 | $28.84 | $29.17 (1.14%) | $29.26 | $28.70 | 784,104 | $2.68 B |
| 09/05/2024 | $29.08 | $28.80 (-0.96%) | $29.30 | $28.75 | 988,200 | $2.64 B |
| 09/04/2024 | $28.48 | $28.93 (1.58%) | $28.95 | $28.43 | 606,112 | $2.66 B |
| 09/03/2024 | $28.20 | $28.40 (0.71%) | $28.58 | $28.14 | 508,310 | $2.61 B |
| 08/30/2024 | $28.18 | $28.35 (0.6%) | $28.35 | $28.07 | 398,700 | $2.60 B |
| 08/29/2024 | $28.03 | $28.07 (0.14%) | $28.31 | $27.85 | 1.10 M | $2.58 B |
| 08/28/2024 | $27.87 | $27.97 (0.36%) | $28.16 | $27.65 | 921,130 | $2.57 B |
| 08/27/2024 | $27.68 | $27.82 (0.51%) | $27.86 | $27.52 | 867,946 | $2.55 B |
| 08/26/2024 | $27.66 | $27.71 (0.18%) | $27.82 | $27.58 | 1.25 M | $2.54 B |
| 08/23/2024 | $27.01 | $27.49 (1.78%) | $27.66 | $27.01 | 967,736 | $2.52 B |
| 08/22/2024 | $27.07 | $26.95 (-0.44%) | $27.12 | $26.93 | 549,000 | $2.47 B |
| 08/21/2024 | $27.00 | $27.05 (0.19%) | $27.20 | $26.90 | 549,724 | $2.48 B |
| 08/20/2024 | $27.01 | $26.89 (-0.44%) | $27.06 | $26.84 | 374,129 | $2.47 B |
| 08/19/2024 | $26.85 | $27.05 (0.74%) | $27.15 | $26.76 | 641,100 | $2.48 B |
| 08/16/2024 | $27.13 | $26.84 (-1.07%) | $27.28 | $26.79 | 273,702 | $2.46 B |
| 08/15/2024 | $27.33 | $27.12 (-0.77%) | $27.45 | $27.00 | 758,742 | $2.49 B |
| 08/14/2024 | $27.10 | $27.10 (0%) | $27.25 | $26.93 | 672,215 | $2.49 B |
| 08/13/2024 | $27.02 | $27.02 (0%) | $27.21 | $26.78 | 415,200 | $2.48 B |
| 08/12/2024 | $26.82 | $26.82 (0%) | $26.87 | $26.49 | 336,100 | $2.46 B |
| 08/09/2024 | $26.79 | $26.96 (0.63%) | $27.06 | $26.75 | 377,200 | $2.48 B |
| 08/08/2024 | $26.80 | $26.82 (0.07%) | $27.05 | $26.71 | 319,510 | $2.46 B |
| 08/07/2024 | $27.30 | $26.77 (-1.94%) | $27.32 | $26.69 | 589,200 | $2.46 B |
| 08/06/2024 | $26.94 | $27.22 (1.04%) | $27.42 | $26.82 | 698,245 | $2.50 B |
| 08/05/2024 | $26.74 | $27.05 (1.16%) | $27.48 | $26.66 | 1.26 M | $2.48 B |
| 08/02/2024 | $26.27 | $27.43 (4.42%) | $27.63 | $26.27 | 801,400 | $2.52 B |
| 08/01/2024 | $27.71 | $27.26 (-1.62%) | $27.71 | $26.43 | 659,600 | $2.50 B |
| 07/31/2024 | $27.53 | $27.14 (-1.42%) | $27.63 | $27.13 | 633,500 | $2.49 B |
| 07/30/2024 | $27.30 | $27.59 (1.06%) | $27.60 | $27.11 | 459,000 | $2.53 B |
| 07/29/2024 | $27.64 | $27.30 (-1.23%) | $27.64 | $27.24 | 331,900 | $2.51 B |
| 07/26/2024 | $27.23 | $27.50 (0.99%) | $27.60 | $27.08 | 283,500 | $2.52 B |
| 07/25/2024 | $26.93 | $27.01 (0.3%) | $27.39 | $26.82 | 666,700 | $2.48 B |
| 07/24/2024 | $27.16 | $26.78 (-1.4%) | $27.47 | $26.74 | 659,436 | $2.46 B |
| 07/23/2024 | $27.05 | $27.13 (0.3%) | $27.40 | $26.88 | 456,911 | $2.49 B |
| 07/22/2024 | $26.87 | $27.02 (0.56%) | $27.15 | $26.66 | 333,500 | $2.48 B |
| 07/19/2024 | $27.12 | $26.85 (-1%) | $27.17 | $26.67 | 321,514 | $2.46 B |
| 07/18/2024 | $26.90 | $27.03 (0.48%) | $27.57 | $26.90 | 374,322 | $2.48 B |
| 07/17/2024 | $26.56 | $27.07 (1.92%) | $27.23 | $26.56 | 459,436 | $2.48 B |
| 07/16/2024 | $26.23 | $26.60 (1.41%) | $26.61 | $26.23 | 568,133 | $2.44 B |
| 07/15/2024 | $25.99 | $26.01 (0.08%) | $26.25 | $25.89 | 452,100 | $2.39 B |
| 07/12/2024 | $25.97 | $25.80 (-0.65%) | $26.22 | $25.60 | 800,026 | $2.37 B |
| 07/11/2024 | $25.72 | $25.75 (0.12%) | $26.15 | $25.63 | 549,800 | $2.36 B |
| 07/10/2024 | $24.91 | $25.20 (1.16%) | $25.24 | $24.76 | 354,600 | $2.31 B |
| 07/09/2024 | $24.55 | $24.73 (0.73%) | $24.91 | $24.42 | 724,100 | $2.27 B |
| 07/08/2024 | $24.74 | $24.61 (-0.53%) | $24.97 | $24.60 | 340,600 | $2.26 B |
| 07/05/2024 | $24.72 | $24.76 (0.16%) | $24.82 | $24.55 | 246,000 | $2.27 B |
| 07/03/2024 | $24.68 | $24.66 (-0.08%) | $24.96 | $24.57 | 200,118 | $2.26 B |
| 07/02/2024 | $24.57 | $24.66 (0.37%) | $24.78 | $24.55 | 312,500 | $2.26 B |
| 07/01/2024 | $24.62 | $24.44 (-0.73%) | $24.62 | $24.22 | 323,000 | $2.24 B |