XNYS
Datos históricos de Four Corners Property Trust, Inc.
Four Corners Property Trust, Inc. · FCPT
$21.28
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:45:40 UTC
- Variación en el periodo
- −10.74%
- Máximo
- US$26.86
- 17 de julio de 2026
- Mínimo
- US$20.86
- 8 de octubre de 2026
- Volumen medio diario
- 0.83 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 21.28 | 21.39 | 21.17 | 21.28 | +0.14% | 561,671.786 |
| 8 oct 2026 | 21.09 | 21.29 | 20.86 | 21.25 | +1.05% | 1.53 M |
| 7 oct 2026 | 21.37 | 21.37 | 21.02 | 21.03 | −1.27% | 1.04 M |
| 6 oct 2026 | 21.23 | 21.44 | 21.14 | 21.30 | +0.33% | 1.05 M |
| 5 oct 2026 | 21.50 | 21.55 | 21.23 | 21.23 | −1.48% | 1.59 M |
| 2 oct 2026 | 21.56 | 21.88 | 21.42 | 21.55 | +0.61% | 979,718.388 |
| 1 oct 2026 | 21.78 | 21.84 | 21.35 | 21.42 | −1.56% | 1.28 M |
| 30 sep 2026 | 21.93 | 22.02 | 21.68 | 21.76 | −1.23% | 1.58 M |
| 29 sep 2026 | 21.97 | 22.23 | 21.90 | 22.03 | 0.00% | 1.08 M |
| 28 sep 2026 | 22.20 | 22.25 | 21.83 | 22.03 | −0.77% | 1.4 M |
| 25 sep 2026 | 22.03 | 22.42 | 21.86 | 22.20 | +0.27% | 1.73 M |
| 24 sep 2026 | 22.33 | 22.37 | 22.04 | 22.14 | −0.45% | 2.27 M |
| 23 sep 2026 | 22.40 | 22.40 | 22.02 | 22.24 | −0.89% | 1.29 M |
| 22 sep 2026 | 22.75 | 22.75 | 22.42 | 22.44 | −0.80% | 970,855.648 |
| 21 sep 2026 | 22.49 | 22.82 | 22.49 | 22.62 | 0.00% | 821,915.247 |
| 18 sep 2026 | 22.59 | 22.73 | 22.40 | 22.62 | −0.31% | 2.58 M |
| 17 sep 2026 | 23.33 | 23.52 | 22.66 | 22.69 | −1.60% | 1.47 M |
| 16 sep 2026 | 23.53 | 23.74 | 22.88 | 23.06 | −1.87% | 1.86 M |
| 15 sep 2026 | 23.84 | 23.90 | 23.49 | 23.50 | −1.59% | 2.01 M |
| 14 sep 2026 | 24.14 | 24.36 | 23.87 | 23.88 | −0.38% | 734,980.696 |
| 11 sep 2026 | 24.21 | 24.29 | 23.94 | 23.97 | −0.54% | 488,198.615 |
| 10 sep 2026 | 24.62 | 24.62 | 24.09 | 24.10 | −1.71% | 597,284.414 |
| 9 sep 2026 | 24.82 | 24.82 | 24.46 | 24.52 | −1.21% | 522,891.188 |
| 8 sep 2026 | 24.82 | 24.99 | 24.75 | 24.82 | −0.44% | 435,857.101 |
| 4 sep 2026 | 24.84 | 25.10 | 24.84 | 24.93 | +0.08% | 586,716.472 |
| 3 sep 2026 | 24.92 | 24.95 | 24.56 | 24.91 | +0.73% | 589,930.189 |
| 2 sep 2026 | 24.93 | 25.01 | 24.69 | 24.73 | −0.44% | 1.03 M |
| 1 sep 2026 | 24.89 | 25.03 | 24.78 | 24.84 | −0.16% | 1.64 M |
| 31 ago 2026 | 25.06 | 25.08 | 24.72 | 24.88 | −1.39% | 860,995.898 |
| 28 ago 2026 | 25.26 | 25.45 | 25.17 | 25.23 | +0.20% | 717,338.473 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.