Four Corners Property Trust, Inc. (FRA:4Z1)
Germany · Delayed Price · Currency is EUR 18.50
+0.20 (1.09%)
At close: Oct 13, 2026
FRA:4Z1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Oct 12, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Oct 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Oct 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Oct 7, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Oct 6, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Oct 5, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Oct 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Oct 1, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Sep 30, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.49% | - |
| Sep 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.89 | -0.52% | - |
| Sep 28, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.99 | 0.53% | - |
| Sep 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.89 | -0.52% | - |
| Sep 24, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.99 | - | - |
| Sep 23, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.99 | -1.04% | - |
| Sep 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.19 | 0.52% | - |
| Sep 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.09 | -0.52% | - |
| Sep 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.19 | -1.53% | - |
| Sep 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.49 | -0.51% | - |
| Sep 16, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | -3.43% | - |
| Sep 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.28 | 0.99% | - |
| Sep 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.09 | -0.98% | - |
| Sep 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.28 | -0.97% | - |
| Sep 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.48 | -0.96% | - |
| Sep 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | - | - |
| Sep 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | -1.89% | - |
| Sep 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.08 | 0.95% | - |
| Sep 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | 0.96% | - |
| Sep 3, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | -0.95% | - |
| Sep 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | 0.96% | - |
| Sep 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | -0.95% | - |
| Aug 31, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | -0.45% | - |
| Aug 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.97 | - | - |
| Aug 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.97 | - | - |
| Aug 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.97 | - | - |
| Aug 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.97 | - | - |
| Aug 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.97 | - | - |
| Aug 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.97 | 0.95% | - |
| Aug 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | 2.94% | - |
| Aug 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.18 | -0.97% | - |
| Aug 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | -1.90% | - |
| Aug 17, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.78 | 0.96% | - |
| Aug 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | 0.97% | - |
| Aug 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | 1.98% | - |
| Aug 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.99 | -0.98% | - |
| Aug 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.18 | -3.77% | - |
| Aug 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.97 | - | - |
| Aug 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.97 | -0.93% | - |
| Aug 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.17 | 3.88% | - |
| Aug 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | -8.04% | - |