Four Corners Property Trust, Inc. (FRA:4Z1)
Germany · Delayed Price · Currency is EUR 19.90
-0.30 (-1.49%)
Last updated: Jan 26, 2026, 8:14 AM CET
FRA:4Z1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Jan 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.54% | - |
| Jan 28, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Jan 27, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -6.13% | - |
| Jan 26, 2026 | 19.90 | 21.20 | 19.90 | 21.20 | 21.20 | 4.95% | 100 |
| Jan 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Jan 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jan 21, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jan 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Jan 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jan 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Jan 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jan 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Jan 13, 2026 | 20.00 | 21.20 | 20.00 | 21.20 | 21.20 | 7.61% | 5 |
| Jan 12, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Jan 9, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Jan 8, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.07% | - |
| Jan 7, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Jan 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.54% | - |
| Jan 5, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 4.23% | - |
| Jan 2, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -8.25% | - |
| Dec 30, 2025 | 19.70 | 20.60 | 19.70 | 20.60 | 20.26 | 7.85% | 50 |
| Dec 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.79 | -2.05% | - |
| Dec 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.18 | - | - |
| Dec 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.18 | -0.51% | - |
| Dec 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.28 | -1.51% | - |
| Dec 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.58 | 2.05% | - |
| Dec 17, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.18 | -1.02% | - |
| Dec 16, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.38 | 0.51% | - |
| Dec 15, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.28 | 0.51% | - |
| Dec 12, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.18 | -0.51% | - |
| Dec 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.28 | -0.51% | - |
| Dec 10, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.38 | -1.01% | - |
| Dec 9, 2025 | 19.60 | 19.90 | 19.60 | 19.90 | 19.58 | 1.02% | 35 |
| Dec 8, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.38 | -1.01% | - |
| Dec 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.58 | -0.50% | - |
| Dec 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.67 | - | - |
| Dec 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.67 | -0.99% | - |
| Dec 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.87 | -1.94% | - |
| Dec 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | - | - |
| Nov 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | - | - |
| Nov 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | - | - |
| Nov 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | - | - |
| Nov 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | -0.96% | - |
| Nov 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.46 | 2.97% | - |
| Nov 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.87 | -0.98% | - |
| Nov 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.07 | -0.97% | - |
| Nov 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | 0.98% | - |
| Nov 18, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.07 | -0.97% | - |
| Nov 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | - | - |