Premium
Four Corners Property Trust Inc (FCPT)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.16051364366 | 24.92 | 25.615 | 24.71 | 759913 | 24.99037509 | CS |
| 4 | -0.03 | -0.120048019208 | 24.99 | 25.615 | 24.175 | 1008342 | 25.00093182 | CS |
| 12 | -0.18 | -0.715990453461 | 25.14 | 25.764 | 23.87 | 828333 | 24.97868017 | CS |
| 26 | 0.93 | 3.87016229713 | 24.03 | 26.23 | 23.41 | 830834 | 24.880315 | CS |
| 52 | -1.58 | -5.95327807084 | 26.54 | 26.96 | 22.78 | 754441 | 24.70908537 | CS |
| 156 | -0.46 | -1.80959874115 | 25.42 | 30.93 | 20.51 | 651311 | 25.60178074 | CS |
| 260 | -3.77 | -13.1221719457 | 28.73 | 30.93 | 20.51 | 574452 | 26.07800199 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 24.96 | 0.25 | 1.01 | 24.63 | 25 | 24.57 | 619191 |
| 1783636800 | 24.71 | -0.19 | -0.76 | 24.97 | 25.025 | 24.71 | 576789 |
| 1783550400 | 24.9 | -0.38 | -1.50 | 25.31 | 25.31 | 24.87 | 898781 |
| 1783464000 | 25.28 | 0.27 | 1.08 | 25.01 | 25.615 | 24.84 | 786110 |
| 1783377600 | 25.01 | -0.1 | -0.40 | 24.92 | 25.05 | 24.8 | 775716 |
| 1783032000 | 25.11 | 0.58 | 2.36 | 24.69 | 25.11 | 24.62 | 750500 |
| 1782945600 | 24.53 | -0.02 | -0.08 | 24.64 | 24.88 | 24.45 | 951250 |
| 1782859200 | 24.55 | -0.81 | -3.19 | 24.9 | 24.98 | 24.52 | 1055091 |
| 1782772800 | 25.36 | -0.22 | -0.86 | 25.605 | 25.605 | 25.03 | 1124439 |
| 1782513600 | 25.58 | 0.56 | 2.24 | 25.21 | 25.6 | 25.17 | 3757311 |
| 1782427200 | 25.02 | -0.13 | -0.52 | 25.06 | 25.3 | 24.83 | 775567 |
| 1782340800 | 25.15 | 0.2 | 0.80 | 24.96 | 25.25 | 24.94 | 771926 |
| 1782254400 | 24.95 | 0.55 | 2.25 | 24.7 | 25.025 | 24.5 | 617081 |
| 1782168000 | 24.4 | -0.09 | -0.37 | 24.38 | 24.68 | 24.37 | 693903 |
| 1781822400 | 24.49 | 0.05 | 0.20 | 24.6 | 24.62 | 24.29 | 1995275 |
| 1781736000 | 24.44 | -0.46 | -1.85 | 24.78 | 24.94 | 24.175 | 729900 |
| 1781649600 | 24.9 | 0.05 | 0.20 | 25.04 | 25.13 | 24.795 | 561313 |
| 1781563200 | 24.85 | -0.42 | -1.66 | 25.19 | 25.25 | 24.72 | 615385 |
| 1781304000 | 25.27 | 0.44 | 1.77 | 24.99 | 25.29 | 24.94 | 711567 |
| 1781217600 | 24.83 | -0.33 | -1.31 | 25.28 | 25.43 | 24.795 | 783238 |
| 1781131200 | 25.16 | 0.18 | 0.72 | 25.19 | 25.32 | 24.92 | 698966 |
| 1781044800 | 24.98 | 0.49 | 2.00 | 24.73 | 25.105 | 24.57 | 1134466 |
| 1780958400 | 24.49 | -0.21 | -0.85 | 24.65 | 24.745 | 24.29 | 892679 |
| 1780699200 | 24.7 | 0.76 | 3.17 | 24.07 | 24.93 | 23.945 | 1095840 |
| 1780612800 | 23.94 | -0.18 | -0.75 | 24.48 | 24.565 | 23.87 | 690180 |
| 1780526400 | 24.12 | -0.31 | -1.27 | 24.3 | 24.54 | 24.0501 | 713092 |
| 1780440000 | 24.43 | 0.15 | 0.62 | 24.25 | 24.585 | 24.175 | 719104 |
| 1780353600 | 24.28 | -0.62 | -2.49 | 24.75 | 24.9 | 24.25 | 717600 |
| 1780094400 | 24.9 | -0.14 | -0.56 | 24.99 | 25.035 | 24.6315 | 897669 |
| 1780008000 | 25.04 | 0.07 | 0.28 | 24.9 | 25.09 | 24.81 | 577944 |
| 1779921600 | 24.97 | -0.36 | -1.42 | 25.39 | 25.48 | 24.91 | 644853 |
| 1779835200 | 25.33 | 0.27 | 1.08 | 25.07 | 25.36 | 25.01 | 713972 |
| 1779489600 | 25.06 | 0.07 | 0.28 | 24.98 | 25.149 | 24.72 | 855153 |
| 1779403200 | 24.99 | -0.02 | -0.08 | 24.83 | 25.07 | 24.63 | 936770 |
| 1779316800 | 25.01 | 0.24 | 0.97 | 24.8 | 25.14 | 24.74 | 1317972 |
| 1779230400 | 24.77 | -0.11 | -0.44 | 24.94 | 25.13 | 24.65 | 736280 |
| 1779144000 | 24.88 | 0.41 | 1.68 | 24.4 | 24.895 | 24.4 | 503152 |
| 1778884800 | 24.47 | -0.06 | -0.24 | 24.5 | 24.55 | 24.2101 | 791774 |
| 1778798400 | 24.53 | 0.1 | 0.41 | 24.52 | 24.65 | 24.33 | 1470095 |
| 1778712000 | 24.43 | -0.62 | -2.48 | 24.89 | 24.95 | 24.4 | 752184 |
| 1778625600 | 25.05 | -0.09 | -0.36 | 25.26 | 25.295 | 24.845 | 537186 |
| 1778539200 | 25.14 | -0.03 | -0.12 | 25.26 | 25.57 | 25.09 | 723859 |
| 1778280000 | 25.17 | -0.3 | -1.18 | 25.56 | 25.69 | 25.16 | 487988 |
| 1778193600 | 25.47 | 0.06 | 0.24 | 25.47 | 25.605 | 25.3 | 498531 |
| 1778107200 | 25.41 | 0.27 | 1.07 | 25.28 | 25.51 | 25.265 | 467794 |
| 1778020800 | 25.14 | 0.06 | 0.24 | 25.1 | 25.27 | 24.95 | 491190 |
| 1777934400 | 25.08 | -0.29 | -1.14 | 25.2 | 25.38 | 24.99 | 671862 |
| 1777675200 | 25.37 | -0.2 | -0.78 | 25.63 | 25.65 | 25.325 | 685031 |
| 1777588800 | 25.57 | 0.25 | 0.99 | 25.47 | 25.6 | 24.7567 | 988039 |
| 1777502400 | 25.32 | -0.2 | -0.78 | 25.35 | 25.59 | 25.3 | 662962 |
| 1777416000 | 25.52 | 0.12 | 0.47 | 25.57 | 25.59 | 25.28 | 643861 |
| 1777329600 | 25.4 | -0.03 | -0.12 | 25.45 | 25.764 | 25.36 | 687045 |
| 1777070400 | 25.43 | 0.28 | 1.11 | 25.08 | 25.51 | 24.94 | 884770 |
| 1776984000 | 25.15 | 0.23 | 0.92 | 25.06 | 25.39 | 24.885 | 531942 |
| 1776897600 | 24.92 | -0.3 | -1.19 | 25.29 | 25.355 | 24.81 | 571658 |
| 1776811200 | 25.22 | -0.19 | -0.75 | 25.43 | 25.54 | 25.195 | 607764 |
| 1776724800 | 25.41 | -0.24 | -0.94 | 25.66 | 25.72 | 25.34 | 518033 |
| 1776465600 | 25.65 | 0.53 | 2.11 | 25.14 | 25.735 | 25.14 | 762575 |
| 1776379200 | 25.12 | 0.06 | 0.24 | 24.84 | 25.26 | 24.82 | 694884 |
| 1776292800 | 25.06 | 0.16 | 0.64 | 24.77 | 25.07 | 24.69 | 548180 |
| 1776206400 | 24.9 | -0.09 | -0.36 | 24.84 | 25.06 | 24.7 | 520460 |
| 1776120000 | 24.99 | -0.15 | -0.60 | 25.07 | 25.15 | 24.75 | 780987 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
