—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Four Corners Property Trust Inc（FCPT）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

完整图表 ↗

每日行情

日期开盘最高最低收盘涨跌幅成交量
2026-10-1621.8922.0121.7721.99+0.87%1,199,400
2026-10-1521.7822.1021.7121.80+1.87%1,108,900
2026-10-1421.3221.5221.2821.40-0.14%1,137,400
2026-10-1321.6921.7821.2321.43-0.33%1,521,400
2026-10-1221.3021.5821.1821.50+1.03%690,200
2026-10-0921.2821.3921.1721.28+0.14%561,700
2026-10-0821.0921.2920.8621.25+1.05%1,525,800
2026-10-0721.3721.3721.0221.03-1.27%1,034,000
2026-10-0621.2321.4421.1421.30+0.33%1,052,700
2026-10-0521.5021.5521.2321.23-1.48%1,589,600
2026-10-0221.5621.8821.4221.55+0.61%979,700
2026-10-0121.7821.8421.3521.42-1.56%1,276,700
2026-09-3021.9322.0221.6821.76-1.23%1,582,100
2026-09-2921.9722.2321.9022.03+0.00%1,076,000
2026-09-2822.2022.2521.8322.03-0.77%1,397,300
2026-09-2522.0322.4121.8622.20+0.27%1,734,749
2026-09-2422.3322.3722.0422.14-0.45%2,274,718
2026-09-2322.4022.4022.0222.24-0.89%1,285,027
2026-09-2222.7522.7522.4222.44-0.80%970,855
2026-09-2122.4922.8222.4922.62+0.00%821,915
2026-09-1822.5922.7322.4022.62-0.31%2,575,787
2026-09-1723.3323.5222.6622.69-1.60%1,467,193
2026-09-1623.5323.7422.8823.06-1.87%1,864,620
2026-09-1523.8423.8923.4923.50-1.59%2,007,372
2026-09-1424.1424.3623.8723.88-0.38%734,980
2026-09-1124.2124.2923.9423.97-0.54%488,198
2026-09-1024.6224.6224.0924.10-1.71%597,284
2026-09-0924.8224.8224.4624.52-1.21%522,891
2026-09-0824.8224.9924.7524.82-0.44%435,857
2026-09-0424.8425.1024.8424.93+0.08%586,716
2026-09-0324.9224.9524.5624.91+0.73%589,930
2026-09-0224.9325.0124.6924.73-0.44%1,029,482
2026-09-0124.8925.0324.7724.84-0.16%1,636,341
2026-08-3125.0625.0724.7224.88-1.39%860,995
2026-08-2825.2625.4525.1725.23+0.20%717,338
2026-08-2725.0825.3425.0025.18-0.47%791,700
2026-08-2625.3725.4625.1425.30-0.20%600,950
2026-08-2525.4825.6025.2725.35-0.59%545,678
2026-08-2425.4425.6125.3325.50+1.07%700,795
2026-08-2125.4025.4325.1325.23-0.59%766,333
2026-08-2025.1425.5525.0425.38+0.67%719,669
2026-08-1925.0725.2825.0125.21+1.29%1,025,397
2026-08-1825.0725.1924.8724.89-0.72%577,295
2026-08-1725.1125.1824.9625.07-0.56%365,751
2026-08-1425.0925.3125.0125.21+0.20%411,271
2026-08-1325.1425.3025.0625.16+0.88%356,466
2026-08-1224.4824.9724.4824.94+1.67%460,211
2026-08-1124.5224.7224.2824.53+0.16%513,892
2026-08-1025.0025.0024.4324.49-2.43%456,353
2026-08-0725.0825.2324.9725.10+0.16%1,276,307
2026-08-0625.4025.4824.9525.06-0.83%683,654
2026-08-0525.3225.3224.8125.27+0.40%856,336
2026-08-0425.1825.2724.8225.17-0.51%556,400
2026-08-0325.4925.8325.2225.30-1.17%796,875
2026-07-3125.4625.6325.1025.60+0.23%892,141
2026-07-3026.2426.3225.2125.54-3.00%848,184
2026-07-2926.1526.4926.0726.33+1.31%1,096,112
2026-07-2826.2526.2525.9825.99+0.66%673,989
2026-07-2726.1126.2325.8225.82-0.96%562,216
2026-07-2426.0326.2225.9626.07+0.85%622,894
2026-07-2326.2826.3925.7525.85-1.75%1,157,395
2026-07-2226.3526.4726.1026.31-0.27%586,789
2026-07-2126.2626.4926.1426.38-0.42%559,866
2026-07-2026.2426.5026.1626.49+0.61%696,934
2026-07-1726.5326.8626.1426.33-0.34%639,027
2026-07-1625.4126.4525.4126.42+4.76%798,247
2026-07-1525.3525.6725.2125.22+0.28%610,080
2026-07-1425.1925.3225.0625.15-0.16%618,379
2026-07-1325.1225.2925.0325.19+0.92%552,275
2026-07-1024.6325.0024.5724.96+1.01%619,164
2026-07-0924.9725.0224.7124.71-0.76%576,761
2026-07-0825.3125.3124.8724.90-1.50%898,764
2026-07-0725.2125.6124.8425.28+1.08%786,083
2026-07-0624.9225.0524.8025.01-0.40%777,943
2026-07-0224.6925.1124.6225.11+2.36%750,482
2026-07-0124.6424.8824.4524.53-0.08%951,218
2026-06-3024.9024.9824.5224.55-3.19%1,055,060
2026-06-2925.6125.6125.0325.36-0.86%1,124,518
2026-06-2625.2125.6025.1725.58+2.24%3,757,287
2026-06-2525.0625.3024.8325.02-0.52%775,551
2026-06-2424.9625.2524.9425.15+0.80%771,912
2026-06-2324.7025.0224.5424.95+2.25%617,061
2026-06-2224.3824.6824.3724.40-0.37%693,878
2026-06-1824.6024.6224.2924.49+0.20%1,995,245
2026-06-1724.7824.9424.1824.44-1.85%729,874
2026-06-1625.0425.1324.8024.90+0.20%561,296
2026-06-1525.1925.2524.7224.85-1.66%615,356
2026-06-1224.9925.2924.9425.27+1.77%711,547
2026-06-1125.2825.4324.8024.83-1.31%783,212
2026-06-1025.1925.3224.9225.16+0.72%698,943
2026-06-0924.7325.1124.5724.98+2.00%1,134,449
2026-06-0824.6524.7524.2924.49-0.85%892,657
2026-06-0524.0724.9323.9524.70+3.17%1,095,815
2026-06-0424.4824.5723.8723.94-0.75%690,286
2026-06-0324.3024.5424.0524.12-1.27%714,076
2026-06-0224.2524.5924.1824.43+0.62%719,084
2026-06-0124.7524.9024.2524.28-2.49%718,787
2026-05-2924.9925.0424.6324.90-0.56%897,641
2026-05-2824.9025.0924.8125.04+0.28%577,923
2026-05-2725.3925.4824.9124.97-1.42%644,837
2026-05-2625.0725.3625.0125.33+1.08%713,945
2026-05-2224.9825.1524.7225.06+0.28%855,114
2026-05-2124.8325.0724.6324.99-0.08%936,751
2026-05-2024.8025.1424.7525.01+0.97%1,317,956
2026-05-1924.9425.1324.6524.77-0.44%736,267
2026-05-1824.4024.8924.4024.88+1.68%503,128
2026-05-1524.5024.5524.2124.47-0.24%792,052
2026-05-1424.5224.6524.3324.53+0.41%1,470,083
2026-05-1324.8924.9524.4024.43-2.48%752,159
2026-05-1225.2625.3024.8425.05-0.36%537,170
2026-05-1125.2625.4125.0925.14-0.12%723,838
2026-05-0825.5625.6925.1625.17-1.18%487,977
2026-05-0725.4725.6125.3025.47+0.24%498,517
2026-05-0625.2825.5125.2825.41+1.07%467,775
2026-05-0525.1025.2724.9525.14+0.24%491,174
2026-05-0425.2025.3824.9925.08-1.14%671,848
2026-05-0125.6325.6525.3225.37-0.78%685,008
2026-04-3025.3925.6024.7625.57+0.99%988,014
2026-04-2925.3525.5925.3025.32-0.78%663,949
2026-04-2825.5725.5925.2825.52+0.47%643,844
2026-04-2725.4525.7625.3625.40-0.12%687,023
2026-04-2425.0825.5124.9425.43+1.11%884,752
2026-04-2325.0625.3924.8925.15+0.92%531,927
2026-04-2225.2925.3624.8124.92-1.19%571,632
2026-04-2125.4325.5425.2025.22-0.75%607,755
2026-04-2025.6625.7225.3425.41-0.94%519,158
2026-04-1725.1425.7325.1425.65+2.11%762,543
2026-04-1624.8425.2624.8225.12+0.24%694,865
2026-04-1524.7725.0724.6925.06+0.64%548,156
2026-04-1424.8425.0624.7024.90-0.36%520,495
2026-04-1325.0725.1424.7524.99-0.60%780,965
2026-04-1025.2425.3824.9325.14-0.36%858,152
2026-04-0924.2725.2324.2525.23+3.44%1,357,290
2026-04-0824.0624.4323.9524.39+2.31%2,055,208
2026-04-0723.4823.9623.4123.84+1.71%819,673
2026-04-0623.6423.9423.4123.44-1.31%612,289
2026-04-0223.6323.8123.5023.75+0.98%485,792
2026-04-0123.6223.6623.5123.52-0.55%479,003
2026-03-3123.7124.0023.5023.65-1.09%604,259
2026-03-3023.8224.1623.8023.91+0.84%503,386
2026-03-2723.8023.9323.6823.71-0.67%461,706
2026-03-2623.9624.1423.8023.87-0.62%510,000
2026-03-2524.4424.7423.9224.02+0.50%614,730
2026-03-2424.1224.1623.8823.90-0.99%588,047
2026-03-2324.6224.6224.1324.14-0.49%715,074
2026-03-2025.2425.2424.2124.26-3.96%1,741,132
2026-03-1925.4125.6225.1325.26-0.71%786,802
2026-03-1825.5825.7225.3425.44-1.01%782,395
2026-03-1725.7425.8625.5925.70+0.27%545,793
2026-03-1625.8725.9125.6125.63-0.04%416,770
2026-03-1326.0526.2325.6125.64-0.54%821,926
2026-03-1225.3925.9825.3025.78+1.26%820,521
2026-03-1125.5125.6625.2825.46-0.55%907,607
2026-03-1025.5325.7425.4125.60-0.27%753,186
2026-03-0925.5925.7325.1425.67-0.04%672,354
2026-03-0625.4525.7025.2425.68+0.71%669,946
2026-03-0525.3525.6025.2625.50-0.16%464,720
2026-03-0425.7125.7125.3625.54-0.55%456,920
2026-03-0325.3925.8125.3825.68+0.04%531,368
2026-03-0225.4625.8525.3025.67+0.59%778,059
2026-02-2725.5425.9325.4625.52-0.23%1,081,980
2026-02-2625.6825.8225.5125.58+0.04%703,059
2026-02-2525.3325.6224.9525.57+0.63%694,496
2026-02-2425.4325.5725.2025.41-0.04%649,738
2026-02-2325.2625.6225.2325.42+0.63%558,236
2026-02-2025.1425.2924.9025.26+0.84%965,946
2026-02-1925.2725.4124.9225.05+1.33%1,074,247
2026-02-1824.8625.0224.5324.72-1.36%1,229,212
2026-02-1724.7025.0724.3925.06+2.83%1,256,949
2026-02-1324.6024.8024.3024.37-0.20%1,622,007
2026-02-1225.3725.4423.9724.42-3.29%2,296,191
2026-02-1125.3325.3325.1525.25-0.36%838,896
2026-02-1025.2225.5825.1325.34+0.40%518,871
2026-02-0925.3225.3625.0225.24-0.39%380,412
2026-02-0625.5925.6925.2525.34-0.59%609,000
2026-02-0525.0225.5024.7925.49+2.45%641,940
2026-02-0424.7325.0824.5724.88+1.51%512,665
2026-02-0324.4224.7324.3224.51+0.04%793,722
2026-02-0224.5924.7724.4124.50-0.61%695,061
2026-01-3024.2324.7424.0024.65+1.90%1,103,119
2026-01-2924.0624.3323.9224.19+1.04%849,293
2026-01-2824.3424.3723.8523.94-1.56%865,361
2026-01-2724.2624.4224.1824.32+0.00%534,796
2026-01-2624.3724.5224.1624.32-0.45%686,300
2026-01-2324.2324.4424.1624.43+0.62%688,259
2026-01-2224.5824.6924.2624.28-1.30%690,444
2026-01-2124.7224.8124.3324.60-0.45%981,531
2026-01-2024.6224.8124.5324.71-0.36%865,652
2026-01-1624.8124.9524.5224.80-0.44%1,745,301
2026-01-1524.4524.9724.3724.91+1.76%1,216,829
2026-01-1424.4024.6324.1824.48+0.37%1,143,892
2026-01-1324.3124.7124.2124.39+0.66%1,167,994
2026-01-1224.0324.3923.8424.23+1.13%1,087,055
2026-01-0923.9324.1823.8723.96+0.17%1,431,799
2026-01-0823.3823.9523.3823.92+1.79%623,441
2026-01-0723.5923.7223.4223.50+0.04%842,983
2026-01-0623.1923.5123.1223.49+0.86%776,042
2026-01-0523.1623.2922.9223.29+0.22%1,100,327
2026-01-0223.0623.3722.7823.24+0.78%873,133
2025-12-3123.2723.2823.0023.06-2.16%705,045
2025-12-3023.4923.6123.4523.57+0.38%744,405
2025-12-2923.4923.6123.3623.48+0.21%864,103
2025-12-2623.4223.5223.3223.43+0.04%657,816
2025-12-2423.3823.4623.2723.42+0.64%567,755
2025-12-2323.4023.4923.0423.27-0.73%1,754,464
2025-12-2223.1523.4423.1323.44+0.69%1,079,303
2025-12-1923.2823.4123.2323.28-0.34%2,624,074
2025-12-1823.5423.6623.3123.36-0.38%892,166
2025-12-1722.9023.5422.8623.45+2.05%750,711
2025-12-1623.3823.3822.9522.98-1.25%615,418
2025-12-1523.2123.3623.0723.27+0.91%820,350
2025-12-1223.1123.3222.8923.06+0.22%1,003,703
2025-12-1123.2223.3822.9323.01-0.39%873,497
2025-12-1022.9523.1822.9223.10+0.43%1,206,523
2025-12-0922.9923.2322.9223.00+0.48%739,306
2025-12-0823.1023.2022.8022.89-0.82%747,397
2025-12-0523.2423.4823.0523.08-1.20%656,706
2025-12-0423.5623.5923.2523.36-0.72%636,190
2025-12-0323.7424.1323.4523.53-0.30%497,045
2025-12-0223.9223.9523.5723.60-0.67%547,288
2025-12-0123.8424.0123.7523.76-1.16%477,838
2025-11-2823.9424.0723.9024.04+0.12%397,277
2025-11-2623.9624.2623.9624.01-0.08%877,417
2025-11-2523.9824.3423.9824.03+0.29%567,970
2025-11-2423.9824.1423.7623.96-0.21%1,007,198
2025-11-2123.8024.1623.6324.01+1.82%967,121
2025-11-2023.8023.9223.5523.58-0.80%607,618
2025-11-1924.0024.0323.6923.77-1.25%552,228
2025-11-1823.9024.1123.7924.07+0.71%487,866
2025-11-1724.2624.3023.8723.90-1.28%915,983
2025-11-1424.2724.4823.8724.21+0.37%457,487
2025-11-1323.8224.1923.8224.12+0.42%804,251
2025-11-1224.4524.4823.9524.02-2.08%851,453
2025-11-1124.2424.5724.1924.53+1.62%568,933
2025-11-1024.1524.2724.0024.14-0.12%470,050
2025-11-0723.9024.2123.7724.17+1.85%444,714
2025-11-0623.9924.1623.6823.73-1.00%490,375
2025-11-0523.9624.1223.6423.97+0.59%524,910
2025-11-0424.2124.2123.6223.83-1.16%459,326
2025-11-0323.5624.1223.2824.11+1.99%813,302
2025-10-3123.3323.7423.1023.64+0.42%723,106
2025-10-3023.4823.6423.2923.54+0.38%745,074
2025-10-2923.7523.8823.0523.45-1.72%859,877
2025-10-2824.2124.2323.8023.86-1.97%567,391
2025-10-2724.3624.4624.2624.34-0.53%521,530
2025-10-2424.6324.6724.4524.47-0.61%379,252
2025-10-2324.7624.7624.4424.62-0.44%347,821
2025-10-2224.7624.7824.5124.73+0.41%438,054
2025-10-2124.6724.8024.6124.63-0.28%456,091
2025-10-2024.3724.7124.2924.70+1.23%493,839

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：1月（+4.19%）。最弱月份：9月（-8.60%）。基于2年每日数据（2025–2026）。

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Four Corners Property Trust Inc（FCPT）最新收盘价是多少？

2026-10-16 收于 21.99，来自Closelook数据湖的每日价格记录。

FCPT 的52周最高价和最低价是多少？

过去52周最高 26.86、最低 20.86（截至 2026-10-16）。

Four Corners Property Trust Inc 历史上最强和最弱的月份是哪个？

历史上，FCPT 最强的日历月份是1月（平均 +4.19%），最弱的是9月（平均 -8.60%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。