Stockscreener 앱 받기
27.17
0.88%
-0.24
Four Corners Property Trust Inc 주식 (FCPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $27.48 | $27.10 | $0.38 | 397,362.0 | -0.88% |
| 2025-06-04 | $27.53 | $27.20 | $0.33 | 568,958.0 | +0.07% |
| 2025-06-03 | $27.60 | $27.27 | $0.33 | 478,705.0 | -0.69% |
| 2025-06-02 | $27.66 | $27.23 | $0.425 | 404,399.0 | -0.11% |
| 2025-05-30 | $27.72 | $27.32 | $0.405 | 610,114.0 | +0.73% |
| 2025-05-29 | $27.46 | $27.07 | $0.3899 | 307,351.0 | +0.81% |
| 2025-05-28 | $27.23 | $26.93 | $0.30 | 482,473.0 | -0.33% |
| 2025-05-27 | $27.40 | $27.03 | $0.37 | 692,760.0 | +0.74% |
| 2025-05-23 | $27.11 | $26.71 | $0.40 | 526,778.0 | +0.30% |
| 2025-05-22 | $27.19 | $26.94 | $0.25 | 644,101.0 | -1.14% |
| 2025-05-21 | $27.60 | $27.23 | $0.37 | 507,232.0 | -0.87% |
| 2025-05-20 | $27.62 | $27.47 | $0.15 | 407,084.0 | -0.22% |
| 2025-05-19 | $27.63 | $27.39 | $0.24 | 290,700.0 | +0.15% |
| 2025-05-16 | $27.60 | $27.25 | $0.355 | 612,456.0 | +0.80% |
| 2025-05-15 | $27.49 | $26.81 | $0.68 | 420,086.0 | +2.28% |
| 2025-05-14 | $26.83 | $26.33 | $0.50 | 442,106.0 | -0.52% |
| 2025-05-13 | $27.36 | $26.76 | $0.605 | 526,832.0 | -1.65% |
| 2025-05-12 | $27.88 | $27.18 | $0.705 | 525,216.0 | -1.51% |
| 2025-05-09 | $27.83 | $27.55 | $0.275 | 469,126.0 | +0.62% |
| 2025-05-08 | $27.98 | $27.48 | $0.50 | 379,954.0 | -0.65% |
| 2025-05-07 | $28.14 | $27.68 | $0.46 | 879,716.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $27.66 | $27.10 | $0.555 | 2,246,786.0 | -1.59% |
| 2025-05 | $28.98 | $26.33 | $2.65 | 11,053,544.0 | -1.22% |
| 2025-04 | $28.91 | $25.00 | $3.91 | 18,066,478.0 | -2.61% |
| 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% |
0.64%
0.31%
자본화:
|
볼륨(24시간):