Stockscreener 앱 받기
28.64
0.64%
0.185
Four Corners Property Trust Inc 주식 (FCPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $28.75 | $28.05 | $0.70 | 324,375.0 | +0.60% |
| 2025-04-02 | $28.75 | $28.35 | $0.405 | 715,483.0 | -0.84% |
| 2025-04-01 | $28.84 | $28.38 | $0.46 | 504,638.0 | +0.00% |
| 2025-03-31 | $28.97 | $28.21 | $0.762 | 1,260,552.0 | +0.42% |
| 2025-03-28 | $28.64 | $28.23 | $0.41 | 420,284.0 | +0.39% |
| 2025-03-27 | $28.89 | $28.45 | $0.44 | 497,227.0 | -0.77% |
| 2025-03-26 | $28.76 | $28.38 | $0.385 | 605,844.0 | +1.20% |
| 2025-03-25 | $28.61 | $28.14 | $0.47 | 633,512.0 | -0.46% |
| 2025-03-24 | $28.54 | $28.19 | $0.35 | 670,572.0 | +1.32% |
| 2025-03-21 | $28.35 | $27.96 | $0.39 | 1,573,059.0 | -1.44% |
| 2025-03-20 | $28.65 | $27.89 | $0.76 | 873,977.0 | +1.49% |
| 2025-03-19 | $28.28 | $27.70 | $0.58 | 1,240,652.0 | +0.11% |
| 2025-03-18 | $28.34 | $27.83 | $0.51 | 1,112,084.0 | -0.53% |
| 2025-03-17 | $28.51 | $28.00 | $0.51 | 1,080,254.0 | +0.82% |
| 2025-03-14 | $27.99 | $27.35 | $0.64 | 814,900.0 | +1.74% |
| 2025-03-13 | $28.18 | $27.44 | $0.74 | 765,870.0 | -0.61% |
| 2025-03-12 | $28.01 | $27.50 | $0.5138 | 1,821,791.0 | -1.67% |
| 2025-03-11 | $29.18 | $28.06 | $1.12 | 1,305,092.0 | -2.90% |
| 2025-03-10 | $29.81 | $28.83 | $0.98 | 1,199,737.0 | -1.09% |
| 2025-03-07 | $29.46 | $28.74 | $0.72 | 757,271.0 | +1.77% |
| 2025-03-06 | $28.86 | $28.29 | $0.575 | 664,045.0 | -0.55% |
| 2025-03-05 | $29.12 | $28.52 | $0.5958 | 736,832.0 | +1.26% |
| 2025-03-04 | $28.83 | $28.59 | $0.24 | 375,267.0 | -1.45% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $28.84 | $28.05 | $0.79 | 1,544,496.0 | -0.24% |
| 2025-03 | $29.81 | $27.35 | $2.46 | 19,368,588.0 | -0.17% |
| 2025-02 | $28.93 | $27.10 | $1.83 | 12,147,239.0 | +4.81% |
| 2025-01 | $28.39 | $26.07 | $2.32 | 8,636,853.0 | +1.07% |
Four Corners Property Trust Inc 주식 (FCPT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.71 | $26.58 | $3.13 | 12,471,461.0 | -7.47% |
| 2024-11 | $30.12 | $27.14 | $2.98 | 12,184,922.0 | +7.80% |
| 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% |
1.71%
0.90%
자본화:
|
볼륨(24시간):