Four Corners Property Trust, Inc. (FRA:4Z1)
Germany · Delayed Price · Currency is EUR 21.20
0.00 (0.00%)
At close: Aug 26, 2026
FRA:4Z1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Aug 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Aug 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Aug 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Aug 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Aug 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Aug 17, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | - |
| Aug 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Aug 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Aug 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Aug 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Aug 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Aug 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Aug 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.88% | - |
| Aug 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -8.04% | - |
| Aug 4, 2026 | 21.40 | 22.40 | 21.40 | 22.40 | 22.40 | 3.70% | 500 |
| Aug 3, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 31, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.11% | - |
| Jul 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | 0.90% | - |
| Jul 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | - | - |
| Jul 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | - | - |
| Jul 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | - | - |
| Jul 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | -2.63% | - |
| Jul 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.69 | - | - |
| Jul 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.69 | 0.88% | - |
| Jul 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.49 | 0.89% | - |
| Jul 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | -0.88% | - |
| Jul 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.49 | -0.88% | - |
| Jul 16, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.69 | 6.54% | 1,500 |
| Jul 15, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.30 | -0.93% | - |
| Jul 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.50 | 0.93% | - |
| Jul 13, 2026 | 20.80 | 21.40 | 20.80 | 21.40 | 21.30 | 1.90% | 2,000 |
| Jul 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.90 | -0.94% | - |
| Jul 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.10 | -1.85% | - |
| Jul 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.50 | 1.89% | - |
| Jul 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.10 | -3.64% | - |
| Jul 6, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 21.90 | 2.80% | 5 |
| Jul 3, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.30 | 1.90% | - |
| Jul 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.90 | 1.94% | - |
| Jul 1, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.50 | -5.50% | - |
| Jun 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.70 | 0.56% | - |
| Jun 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.58 | 3.77% | - |
| Jun 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.79 | -1.85% | - |
| Jun 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.18 | 0.93% | - |
| Jun 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.99 | 2.88% | - |
| Jun 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.40 | -0.95% | - |
| Jun 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.60 | - | - |
| Jun 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.60 | 0.96% | - |
| Jun 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.40 | -0.95% | - |
| Jun 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.60 | -0.94% | - |