Four Corners Property Trust, Inc. (FRA:4Z1)
Germany · Delayed Price · Currency is EUR 19.30
-0.30 (-1.53%)
At close: Sep 18, 2026
FRA:4Z1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Sep 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Sep 16, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Sep 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Sep 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Sep 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Sep 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Sep 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Sep 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Sep 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Sep 3, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Sep 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Sep 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Aug 31, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.45% | - |
| Aug 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.09 | - | - |
| Aug 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.09 | - | - |
| Aug 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.09 | - | - |
| Aug 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.09 | - | - |
| Aug 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.09 | - | - |
| Aug 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.09 | 0.95% | - |
| Aug 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.90 | 2.94% | - |
| Aug 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.30 | -0.97% | - |
| Aug 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.50 | -1.90% | - |
| Aug 17, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.90 | 0.96% | - |
| Aug 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.70 | 0.97% | - |
| Aug 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.50 | 1.98% | - |
| Aug 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.10 | -0.98% | - |
| Aug 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.30 | -3.77% | - |
| Aug 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.09 | - | - |
| Aug 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.09 | -0.93% | - |
| Aug 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | 3.88% | - |
| Aug 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.50 | -8.04% | - |
| Aug 4, 2026 | 21.40 | 22.40 | 21.40 | 22.40 | 22.29 | 3.70% | 500 |
| Aug 3, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.49 | - | - |
| Jul 31, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.49 | -3.11% | - |
| Jul 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.18 | 0.90% | - |
| Jul 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.99 | - | - |
| Jul 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.99 | - | - |
| Jul 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.99 | - | - |
| Jul 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.99 | -2.63% | - |
| Jul 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.58 | - | - |
| Jul 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.58 | 0.88% | - |
| Jul 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.38 | 0.89% | - |
| Jul 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.18 | -0.88% | - |
| Jul 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.38 | -0.88% | - |
| Jul 16, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.58 | 6.54% | 1,500 |
| Jul 15, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.19 | -0.93% | - |
| Jul 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.39 | 0.93% | - |
| Jul 13, 2026 | 20.80 | 21.40 | 20.80 | 21.40 | 21.19 | 1.90% | 2,000 |