Stockscreener 앱 받기
27.87
0.54%
0.15
시간 외 거래:
27.87
Four Corners Property Trust Inc 주식 (FCPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $27.91 | $27.52 | $0.3867 | 433,120.0 | +0.54% |
| 2024-11-04 | $28.06 | $27.46 | $0.60 | 465,705.0 | +1.28% |
| 2024-11-01 | $27.91 | $27.36 | $0.54 | 490,332.0 | -0.69% |
| 2024-10-31 | $29.00 | $27.52 | $1.48 | 816,103.0 | -1.15% |
| 2024-10-30 | $28.29 | $27.83 | $0.46 | 601,044.0 | -0.71% |
| 2024-10-29 | $28.38 | $28.02 | $0.36 | 446,172.0 | -0.92% |
| 2024-10-28 | $28.63 | $28.28 | $0.35 | 309,797.0 | +0.35% |
| 2024-10-25 | $29.16 | $28.22 | $0.94 | 375,975.0 | -2.92% |
| 2024-10-24 | $29.39 | $29.00 | $0.39 | 407,356.0 | -0.75% |
| 2024-10-23 | $29.43 | $29.03 | $0.405 | 367,884.0 | +0.51% |
| 2024-10-22 | $29.43 | $29.15 | $0.275 | 288,299.0 | -0.10% |
| 2024-10-21 | $29.79 | $29.17 | $0.62 | 225,490.0 | -1.82% |
| 2024-10-18 | $29.77 | $29.45 | $0.315 | 220,955.0 | +0.95% |
| 2024-10-17 | $29.62 | $29.36 | $0.265 | 258,837.0 | -0.84% |
| 2024-10-16 | $29.79 | $29.30 | $0.49 | 232,590.0 | +1.64% |
| 2024-10-15 | $29.52 | $28.90 | $0.62 | 346,201.0 | +1.46% |
| 2024-10-14 | $28.86 | $28.53 | $0.3299 | 343,513.0 | +0.52% |
| 2024-10-11 | $28.93 | $28.59 | $0.34 | 409,055.0 | +0.03% |
| 2024-10-10 | $28.66 | $28.24 | $0.42 | 479,052.0 | +0.07% |
| 2024-10-09 | $28.63 | $28.36 | $0.27 | 410,514.0 | +0.35% |
| 2024-10-08 | $28.66 | $28.41 | $0.25 | 338,516.0 | -0.11% |
Four Corners Property Trust Inc 주식 (FCPT) 연도별 가격 이력
이 심층 분석에서는 Four Corners Property Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCPT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Four Corners Property Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Four Corners Property Trust Inc 주식 (FCPT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $28.06 | $27.36 | $0.695 | 1,822,277.0 | +1.12% |
| 2024-10 | $29.79 | $27.52 | $2.27 | 8,762,474.0 | -5.97% |
| 2024-09 | $30.93 | $28.14 | $2.79 | 13,381,334.0 | +3.39% |
| 2024-08 | $28.35 | $26.27 | $2.08 | 14,176,902.0 | +4.46% |
| 2024-07 | $27.64 | $24.22 | $3.42 | 9,369,093.0 | +10.01% |
| 2024-06 | $25.03 | $23.76 | $1.27 | 7,677,887.0 | +1.07% |
| 2024-05 | $25.44 | $23.25 | $2.19 | 7,531,310.0 | +4.09% |
| 2024-04 | $24.52 | $22.38 | $2.14 | 10,552,430.0 | -4.17% |
| 2024-03 | $25.32 | $23.41 | $1.91 | 11,752,004.0 | +1.20% |
| 2024-02 | $24.20 | $22.46 | $1.74 | 9,651,822.0 | +3.29% |
| 2024-01 | $25.83 | $23.37 | $2.46 | 10,187,715.0 | -7.47% |
Four Corners Property Trust Inc 주식 (FCPT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.81 | $22.96 | $2.85 | 18,967,615.0 | +10.05% |
| 2023-11 | $23.41 | $21.25 | $2.16 | 10,328,287.0 | +7.93% |
| 2023-10 | $22.45 | $20.51 | $1.94 | 15,746,576.0 | -4.01% |
| 2023-09 | $25.36 | $21.77 | $3.59 | 8,854,091.0 | -11.80% |
| 2023-08 | $26.34 | $24.39 | $1.95 | 8,130,671.0 | -4.33% |
| 2023-07 | $27.60 | $24.98 | $2.62 | 9,721,079.0 | +3.54% |
| 2023-06 | $26.80 | $24.78 | $2.02 | 13,683,122.0 | -1.17% |
| 2023-05 | $26.30 | $24.40 | $1.90 | 8,572,461.0 | +0.74% |
| 2023-04 | $27.13 | $24.80 | $2.33 | 7,325,489.0 | -5.03% |
| 2023-03 | $27.99 | $25.14 | $2.85 | 10,775,091.0 | -1.07% |
| 2023-02 | $29.30 | $27.13 | $2.17 | 8,254,808.0 | -5.60% |
| 2023-01 | $28.81 | $25.89 | $2.92 | 6,910,216.0 | +10.91% |
Four Corners Property Trust Inc 주식 (FCPT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $27.62 | $25.66 | $1.96 | 10,663,217.0 | -4.46% |
| 2022-11 | $27.79 | $25.11 | $2.68 | 12,048,933.0 | +5.93% |
| 2022-10 | $25.64 | $22.67 | $2.97 | 8,914,058.0 | +5.91% |
| 2022-09 | $27.50 | $23.34 | $4.16 | 8,390,379.0 | -10.04% |
| 2022-08 | $29.37 | $26.85 | $2.52 | 8,831,671.0 | -8.01% |
| 2022-07 | $29.44 | $26.50 | $2.94 | 6,401,551.0 | +9.93% |
| 2022-06 | $27.92 | $24.24 | $3.68 | 9,958,208.0 | -3.55% |
| 2022-05 | $27.75 | $25.10 | $2.65 | 9,002,734.0 | +0.40% |
| 2022-04 | $30.13 | $27.12 | $3.01 | 18,555,799.0 | +1.55% |
| 2022-03 | $27.41 | $25.76 | $1.65 | 11,118,903.0 | +2.50% |
| 2022-02 | $27.30 | $25.54 | $1.76 | 9,120,095.0 | -2.55% |
| 2022-01 | $29.81 | $25.98 | $3.83 | 8,287,659.0 | -7.96% |
1.63%
1.15%
자본화:
|
볼륨(24시간):