Four Corners Property Trust, Inc. (FRA:4Z1)
Germany · Delayed Price · Currency is EUR 21.40
+0.40 (1.90%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:4Z1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Apr 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Apr 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Apr 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Apr 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Apr 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Apr 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Apr 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Apr 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Apr 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Apr 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.52% | - |
| Apr 8, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Apr 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Apr 1, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Mar 31, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Mar 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.08 | - | - |
| Mar 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.08 | - | - |
| Mar 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.08 | -1.92% | - |
| Mar 25, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.47 | 0.97% | 330 |
| Mar 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.28 | -0.96% | - |
| Mar 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.47 | -3.70% | - |
| Mar 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.26 | -1.82% | - |
| Mar 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.65 | - | - |
| Mar 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.65 | - | - |
| Mar 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.65 | -0.90% | - |
| Mar 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.85 | - | - |
| Mar 13, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.85 | 1.83% | - |
| Mar 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.46 | -0.91% | - |
| Mar 11, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 21.65 | 0.92% | 150 |
| Mar 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.46 | -0.91% | - |
| Mar 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.65 | -0.90% | - |
| Mar 6, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 21.85 | 2.78% | 500 |
| Mar 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.26 | -0.92% | - |
| Mar 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.46 | - | - |
| Mar 3, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.46 | -0.91% | - |
| Mar 2, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 21.65 | - | 1,000 |
| Feb 27, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 21.65 | 2.80% | 3,000 |
| Feb 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.06 | 0.94% | - |
| Feb 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.87 | - | - |
| Feb 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.87 | 0.95% | - |
| Feb 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.67 | - | - |
| Feb 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.67 | 1.94% | - |
| Feb 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.28 | -0.96% | - |
| Feb 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.47 | 2.97% | - |
| Feb 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.88 | 2.02% | - |
| Feb 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.49 | -2.94% | - |
| Feb 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.08 | -2.86% | - |
| Feb 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.67 | 5.00% | - |
| Feb 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.69 | -1.96% | - |