Four Corners Property Trust Inc. Common Stockのデータ

Four Corners Property Trust Inc. Common Stockの基本情報

名前 Four Corners Property Trust Inc. Common Stock
ティッカー FCPT
国 United States
上場年 2015.0
セクター Consumer Services

Four Corners Property Trust Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.79 27.27 27.66 27.48 483900.0 27.48
2021-02-12 27.89 27.46 27.71 27.73 350200.0 27.73
2021-02-11 28.31 27.7 27.93 27.78 296500.0 27.78
2021-02-10 28.43 27.73 27.88 27.88 313200.0 27.88
2021-02-09 28.19 27.49 27.73 27.73 430700.0 27.73
2021-02-08 27.79 27.34 27.7 27.69 366000.0 27.69
2021-02-05 28.11 27.29 27.86 27.7 374700.0 27.7
2021-02-04 27.94 27.4 27.57 27.64 546300.0 27.64
2021-02-03 27.79 27.11 27.18 27.6 591900.0 27.6
2021-02-02 27.89 27.06 27.54 27.39 506300.0 27.39
2021-02-01 27.5 26.15 26.42 27.37 626600.0 27.37
2021-01-29 27.4 26.14 26.77 26.36 572400.0 26.36
2021-01-28 27.44 25.92 26.07 27.02 1185400.0 27.02
2021-01-27 26.94 25.81 26.72 25.89 911400.0 25.89
2021-01-26 27.97 27.09 27.44 27.19 605500.0 27.19
2021-01-25 27.56 26.69 27.12 27.2 1353200.0 27.2
2021-01-22 27.43 26.85 27.18 27.3 1149900.0 27.3
2021-01-21 27.81 27.21 27.77 27.43 584500.0 27.43
2021-01-20 28.33 27.34 27.55 27.77 981500.0 27.77
2021-01-19 27.81 27.41 27.81 27.61 398500.0 27.61
2021-01-15 27.94 27.3 27.57 27.69 412000.0 27.69
2021-01-14 28.16 27.71 27.94 27.75 271200.0 27.75
2021-01-13 27.96 27.47 27.49 27.75 292900.0 27.75
2021-01-12 27.93 27.24 27.62 27.54 604200.0 27.54
2021-01-11 28.14 27.49 27.54 27.72 475800.0 27.72
2021-01-08 27.85 27.14 27.41 27.69 1012600.0 27.69
2021-01-07 28.17 27.28 28.04 27.57 756500.0 27.57
2021-01-06 28.54 27.34 28.32 28.06 1225900.0 28.06
2021-01-05 29.15 28.1 28.55 28.13 618000.0 28.13
2021-01-04 30.0 28.37 29.71 28.46 548700.0 28.46
2020-12-31 29.85 29.3 29.68 29.77 425800.0 29.77
2020-12-30 30.39 29.84 29.84 30.05 522200.0 29.73
2020-12-29 30.42 29.58 30.15 29.87 256900.0 29.55
2020-12-28 30.41 29.52 29.75 30.08 934000.0 29.76
2020-12-24 29.69 29.01 29.37 29.61 118500.0 29.3
2020-12-23 29.75 29.2 29.4 29.25 349700.0 28.94
2020-12-22 29.35 28.41 28.6 29.32 341500.0 29.01
2020-12-21 28.65 27.77 28.05 28.59 492200.0 28.29
2020-12-18 30.07 28.41 29.26 28.46 2069500.0 28.16
2020-12-17 30.29 29.58 30.06 29.95 555800.0 29.63
2020-12-16 30.17 29.57 29.85 29.79 546500.0 29.47
2020-12-15 29.85 29.12 29.35 29.8 445000.0 29.48
2020-12-14 29.96 29.09 29.29 29.2 621100.0 28.89
2020-12-11 29.24 28.76 28.76 29.01 376000.0 28.7
2020-12-10 29.27 28.84 28.97 28.96 586900.0 28.65
2020-12-09 29.79 28.56 29.08 29.12 608800.0 28.81
2020-12-08 29.19 28.19 28.19 28.95 349000.0 28.64
2020-12-07 28.51 28.07 28.28 28.34 494200.0 28.04
2020-12-04 29.09 28.28 28.71 28.38 677900.0 28.08
2020-12-03 28.9 28.39 28.56 28.5 639200.0 28.2
2020-12-02 28.79 28.2 28.37 28.55 364500.0 28.25
2020-12-01 28.65 28.09 28.35 28.37 317000.0 28.07
2020-11-30 28.34 27.9 28.14 28.01 426000.0 27.71
2020-11-27 28.85 28.0 28.6 28.21 275700.0 27.91
2020-11-25 29.13 28.61 28.96 28.69 282800.0 28.39
2020-11-24 29.31 28.65 28.99 29.0 374200.0 28.69
2020-11-23 29.01 28.46 28.52 28.49 551900.0 28.19
2020-11-20 28.33 27.95 28.13 28.21 474500.0 27.91
2020-11-19 28.45 27.84 28.12 28.21 305200.0 27.91
2020-11-18 29.59 28.25 29.15 28.25 892200.0 27.95
2020-11-17 29.45 28.62 29.34 29.18 328900.0 28.87
2020-11-16 30.19 29.15 29.71 29.64 300900.0 29.33
2020-11-13 28.87 28.3 28.56 28.82 593900.0 28.52
2020-11-12 28.41 27.66 28.25 28.24 449300.0 27.94
2020-11-11 29.01 27.86 29.01 28.63 388400.0 28.33
2020-11-10 28.89 26.84 27.33 28.82 652800.0 28.52
2020-11-09 29.38 27.13 27.4 27.21 767000.0 26.92
2020-11-06 26.04 25.02 25.96 25.16 356800.0 24.89
2020-11-05 26.54 25.78 26.1 25.86 286500.0 25.59
2020-11-04 26.34 25.1 25.67 26.01 357800.0 25.73
2020-11-03 26.23 25.51 26.19 25.84 517900.0 25.57
2020-11-02 25.74 25.19 25.59 25.63 423600.0 25.36
2020-10-30 25.74 24.97 25.41 25.34 240500.0 25.07
2020-10-29 25.88 24.88 25.28 25.5 667600.0 25.23
2020-10-28 26.24 25.31 26.0 25.46 392300.0 25.19
2020-10-27 26.9 26.26 26.78 26.36 297900.0 26.08
2020-10-26 26.97 26.23 26.96 26.67 238800.0 26.39
2020-10-23 27.57 27.13 27.46 27.25 196100.0 26.96
2020-10-22 27.44 27.0 27.08 27.24 418700.0 26.95
2020-10-21 27.1 26.65 27.07 27.01 177800.0 26.72
2020-10-20 27.32 26.9 26.92 27.02 167000.0 26.73
2020-10-19 27.01 26.54 26.89 26.67 278500.0 26.39
2020-10-16 27.23 26.82 27.23 26.82 277300.0 26.54
2020-10-15 27.62 26.93 26.97 27.25 394400.0 26.96
2020-10-14 27.78 27.07 27.57 27.26 438600.0 26.97
2020-10-13 28.1 27.38 27.93 27.65 345000.0 27.36
2020-10-12 28.16 27.74 28.04 28.02 534400.0 27.72
2020-10-09 28.67 27.92 28.55 28.03 274700.0 27.73
2020-10-08 28.62 28.07 28.13 28.33 332000.0 28.03
2020-10-07 28.49 27.5 28.29 27.76 737300.0 27.47
2020-10-06 28.67 27.5 28.16 28.06 477400.0 27.76
2020-10-05 28.19 27.04 27.48 27.88 674200.0 27.58
2020-10-02 27.22 25.64 25.95 27.11 692800.0 26.82
2020-10-01 26.3 25.44 25.66 26.27 456200.0 25.99
2020-09-30 26.31 25.21 25.71 25.59 714400.0 25.32
2020-09-29 25.86 25.25 25.8 25.64 396800.0 25.37
2020-09-28 26.16 25.68 25.68 26.13 442500.0 25.55
2020-09-25 25.27 24.27 24.44 25.26 314700.0 24.7
2020-09-24 24.72 23.91 24.09 24.41 1208800.0 23.87
2020-09-23 25.09 24.0 24.72 24.06 396500.0 23.53
2020-09-22 25.02 24.28 24.38 24.94 820800.0 24.39
2020-09-21 25.1 24.06 25.04 24.18 806800.0 23.64
2020-09-18 26.59 25.3 26.59 25.5 1414200.0 24.94
2020-09-17 26.63 25.95 26.12 26.27 924100.0 25.69
2020-09-16 26.77 26.17 26.42 26.46 853000.0 25.87
2020-09-15 26.61 26.21 26.37 26.27 190200.0 25.69
2020-09-14 26.32 25.53 25.75 26.22 393800.0 25.64
2020-09-11 26.35 25.09 26.35 25.5 535000.0 24.94
2020-09-10 26.57 26.06 26.32 26.28 418100.0 25.7
2020-09-09 26.64 26.0 26.39 26.41 810100.0 25.83
2020-09-08 26.21 25.48 25.69 26.08 515800.0 25.5
2020-09-04 26.53 25.61 26.26 25.94 260700.0 25.37
2020-09-03 26.51 25.81 26.17 26.26 478700.0 25.68
2020-09-02 26.07 25.36 25.5 26.05 369500.0 25.47
2020-09-01 25.49 24.68 25.05 25.46 299900.0 24.9
2020-08-31 25.96 25.22 25.4 25.25 473000.0 24.69
2020-08-28 25.84 25.1 25.84 25.39 421300.0 24.83
2020-08-27 26.05 25.45 25.5 25.62 560100.0 25.05
2020-08-26 25.4 24.73 25.12 25.37 806300.0 24.81
2020-08-25 25.32 24.75 25.31 25.25 919900.0 24.69
2020-08-24 25.11 24.6 25.08 25.11 352400.0 24.55
2020-08-21 25.16 24.41 24.84 24.84 414600.0 24.29
2020-08-20 25.16 24.24 24.31 24.91 501600.0 24.36
2020-08-19 25.25 24.21 25.21 24.62 404800.0 24.08
2020-08-18 25.27 24.79 25.23 25.13 345300.0 24.57
2020-08-17 25.28 24.68 24.85 25.27 303700.0 24.71
2020-08-14 25.2 24.54 24.7 24.81 237800.0 24.26
2020-08-13 25.65 24.78 25.6 24.82 252300.0 24.27
2020-08-12 25.73 25.24 25.43 25.68 382400.0 25.11
2020-08-11 25.92 25.0 25.65 25.09 549600.0 24.53
2020-08-10 26.09 25.21 25.48 25.32 412400.0 24.76
2020-08-07 25.36 24.77 24.96 25.35 441700.0 24.79
2020-08-06 25.42 24.66 24.75 24.96 320800.0 24.41
2020-08-05 25.02 24.52 25.02 24.93 233000.0 24.38
2020-08-04 25.1 24.48 24.48 24.76 314100.0 24.21
2020-08-03 25.3 24.51 25.3 24.56 282900.0 24.02
2020-07-31 25.3 24.09 25.12 25.2 537400.0 24.64
2020-07-30 24.45 23.68 23.82 24.33 271500.0 23.79
2020-07-29 24.48 23.97 24.03 24.42 341900.0 23.88
2020-07-28 23.95 23.25 23.25 23.79 440200.0 23.26
2020-07-27 23.47 22.59 22.74 23.38 454500.0 22.86
2020-07-24 23.34 22.72 23.19 22.84 241700.0 22.33
2020-07-23 23.67 22.81 23.33 23.24 349800.0 22.73
2020-07-22 23.72 22.68 22.68 23.55 377300.0 23.03
2020-07-21 23.42 22.86 23.09 22.95 189500.0 22.44
2020-07-20 23.47 22.38 23.33 22.81 336100.0 22.31
2020-07-17 23.62 23.0 23.35 23.55 224800.0 23.03
2020-07-16 23.56 23.12 23.39 23.35 203400.0 22.83
2020-07-15 23.96 23.34 23.56 23.6 481400.0 23.08
2020-07-14 23.07 22.58 22.76 22.87 271400.0 22.36
2020-07-13 23.66 22.56 23.58 22.78 591500.0 22.28
2020-07-10 23.17 22.32 22.33 23.16 462100.0 22.65
2020-07-09 22.73 21.59 22.56 22.2 565200.0 21.71
2020-07-08 23.28 22.19 23.09 22.72 686600.0 22.22
2020-07-07 23.9 23.09 23.9 23.22 312500.0 22.71
2020-07-06 24.93 24.15 24.93 24.32 347300.0 23.78
2020-07-02 25.03 23.97 25.01 24.18 418300.0 23.64
2020-07-01 24.92 23.92 24.54 24.31 493200.0 23.77
2020-06-30 24.48 23.87 24.06 24.4 674000.0 23.86
2020-06-29 24.16 23.02 23.56 24.15 549900.0 23.62
2020-06-26 23.95 22.98 23.6 23.52 1186800.0 22.7
2020-06-25 23.92 22.85 23.05 23.91 875500.0 23.08
2020-06-24 23.36 21.86 23.11 23.28 878000.0 22.47
2020-06-23 23.96 23.12 23.93 23.55 909400.0 22.73
2020-06-22 24.11 22.94 23.6 23.5 615500.0 22.68
2020-06-19 25.1 23.53 25.09 23.72 3845600.0 22.89
2020-06-18 25.05 24.16 24.24 24.62 641000.0 23.76
2020-06-17 25.44 24.77 25.39 24.79 662700.0 23.93
2020-06-16 26.08 24.57 25.77 25.3 833800.0 24.42
2020-06-15 24.71 22.04 22.07 24.51 1546500.0 23.66
2020-06-12 23.48 22.18 22.8 23.12 1821300.0 22.32
2020-06-11 22.18 21.3 21.83 21.38 1022000.0 20.64
2020-06-10 24.98 23.32 24.91 23.38 778700.0 22.57
2020-06-09 25.61 23.87 24.21 25.12 692700.0 24.25
2020-06-08 26.78 25.25 26.5 25.39 1555200.0 24.51
2020-06-05 26.82 25.24 26.18 25.56 1412700.0 24.67
2020-06-04 24.93 23.15 23.6 24.34 524100.0 23.49
2020-06-03 24.25 22.37 22.37 23.79 618500.0 22.96
2020-06-02 22.65 21.63 22.65 21.81 431200.0 21.05
2020-06-01 22.5 21.51 21.76 22.2 445400.0 21.43
2020-05-29 22.07 20.87 21.17 21.62 936300.0 20.87
2020-05-28 22.9 21.31 22.9 21.47 690400.0 20.72
2020-05-27 23.19 22.12 23.05 22.52 564900.0 21.74
2020-05-26 22.74 21.98 22.56 22.28 649100.0 21.5
2020-05-22 21.8 21.12 21.8 21.24 724000.0 20.5
2020-05-21 22.27 21.42 21.77 21.67 340600.0 20.92
2020-05-20 22.46 21.64 22.08 21.89 586900.0 21.13
2020-05-19 22.5 21.21 21.79 21.85 459100.0 21.09
2020-05-18 22.33 20.39 20.85 22.06 979000.0 21.29
2020-05-15 19.32 17.93 18.32 19.22 1541300.0 18.55
2020-05-14 18.69 16.34 16.47 18.47 976000.0 17.83
2020-05-13 18.92 17.15 18.79 17.22 1120300.0 16.62
2020-05-12 21.25 19.05 20.88 19.08 1129900.0 18.42
2020-05-11 21.92 20.62 21.54 20.76 610900.0 20.04
2020-05-08 22.06 21.18 21.81 21.94 530800.0 21.18
2020-05-07 21.65 20.03 21.23 21.16 1200800.0 20.42
2020-05-06 21.49 20.67 20.99 21.01 937800.0 20.28
2020-05-05 22.15 20.95 21.69 20.97 405000.0 20.24
2020-05-04 21.39 20.29 20.96 21.16 422500.0 20.42
2020-05-01 21.99 20.96 21.53 21.54 456900.0 20.79
2020-04-30 23.01 22.09 22.65 22.39 892700.0 21.61
2020-04-29 24.38 22.81 23.38 23.66 723300.0 22.84
2020-04-28 22.68 21.43 21.97 22.27 622300.0 21.49
2020-04-27 21.4 20.0 20.0 21.12 841900.0 20.38
2020-04-24 19.9 19.15 19.52 19.63 400700.0 18.95
2020-04-23 19.98 18.87 19.34 19.42 687100.0 18.74
2020-04-22 20.16 19.03 20.16 19.32 954600.0 18.65
2020-04-21 19.81 18.44 18.5 19.65 830200.0 18.97
2020-04-20 19.82 18.48 18.77 19.29 601200.0 18.62
2020-04-17 20.27 18.84 19.46 19.51 852200.0 18.83
2020-04-16 20.61 18.38 19.86 18.65 943700.0 18.0
2020-04-15 20.83 19.78 20.28 19.91 1058800.0 19.22
2020-04-14 22.13 20.63 21.66 21.17 527400.0 20.43
2020-04-13 21.72 19.77 21.21 20.25 744700.0 19.55
2020-04-09 22.02 19.38 20.08 21.37 937300.0 20.63
2020-04-08 19.75 17.28 17.8 19.32 659600.0 18.65
2020-04-07 18.45 17.01 17.51 17.42 905400.0 16.81
2020-04-06 16.75 15.28 15.46 16.48 902500.0 15.91
2020-04-03 15.84 14.02 15.25 14.34 1149300.0 13.84
2020-04-02 16.91 15.24 15.79 15.51 721800.0 14.97
2020-04-01 17.7 15.73 17.7 16.12 1186900.0 15.56
2020-03-31 19.08 17.76 18.18 18.71 1022800.0 18.06
2020-03-30 19.23 16.59 19.1 18.35 1131000.0 17.71
2020-03-27 20.78 18.95 20.11 19.42 1769100.0 18.45
2020-03-26 21.25 19.69 20.25 21.02 1613900.0 19.97
2020-03-25 20.87 17.06 17.15 20.07 1331100.0 19.07
2020-03-24 17.68 14.66 14.66 16.98 1278800.0 16.13
2020-03-23 14.61 12.8 14.38 13.78 857100.0 13.09
2020-03-20 15.53 14.08 14.56 14.42 2030700.0 13.7
2020-03-19 15.56 13.77 14.7 14.25 1190900.0 13.54
2020-03-18 15.82 14.51 15.11 15.12 907500.0 14.36
2020-03-17 16.94 14.49 15.14 16.37 1932600.0 15.55
2020-03-16 21.03 14.26 21.02 14.95 1212700.0 14.2
2020-03-13 24.04 21.86 22.35 24.04 1138000.0 22.84
2020-03-12 23.52 20.94 23.41 21.33 1259200.0 20.26
2020-03-11 28.51 25.5 28.44 25.69 1057600.0 24.41
2020-03-10 29.1 27.36 28.38 29.09 539800.0 27.64
2020-03-09 28.74 27.6 28.74 27.76 772900.0 26.37
2020-03-06 30.1 28.95 29.72 29.97 853400.0 28.47
2020-03-05 30.58 29.82 30.39 30.41 848600.0 28.89
2020-03-04 30.89 29.85 30.01 30.85 646400.0 29.31
2020-03-03 30.47 29.35 29.52 29.69 850200.0 28.21
2020-03-02 29.63 28.49 28.84 29.53 647900.0 28.05
2020-02-28 29.09 28.35 28.81 28.69 1067400.0 27.26
2020-02-27 30.57 29.22 30.42 29.34 2177200.0 27.87
2020-02-26 31.59 30.72 31.39 30.75 404200.0 29.21
2020-02-25 32.12 31.22 32.12 31.32 381200.0 29.75
2020-02-24 32.47 31.95 32.18 32.08 367700.0 30.48
2020-02-21 32.5 32.13 32.43 32.5 536300.0 30.88
2020-02-20 32.31 31.56 31.65 32.3 512800.0 30.69
2020-02-19 32.2 31.42 32.2 31.68 408700.0 30.1
2020-02-18 32.28 31.91 32.05 32.22 425600.0 30.61