גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פור קורנרס פרופרטי טראסט > גרפים

עדכון אחרון 06.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פור קורנרס פרופרטי טראסט

Four Corners Property Trust

מניה FCPT ניו-יורק USD--

שער

שינוי

שינוי ב USD

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

יומי

שבועי

רבעוני

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	25.585	25.585	25.585	25.585	0.00
16:50	25.66	25.66	25.66	25.66	1,877.00
17:00	25.58	25.58	25.58	25.58	10,739.00
17:10	25.575	25.575	25.575	25.575	1,428.00
17:20	25.54	25.54	25.54	25.54	3,691.00
17:30	25.455	25.455	25.455	25.455	1,366.00
17:40	25.455	25.455	25.455	25.455	2,211.00
17:50	25.475	25.475	25.475	25.475	3,032.00
18:00	25.485	25.485	25.485	25.485	3,629.00
18:10	25.45	25.45	25.45	25.45	2,836.00
18:20	25.395	25.395	25.395	25.395	2,319.00
18:30	25.36	25.36	25.36	25.36	1,707.00
18:40	25.28	25.28	25.28	25.28	4,664.00
18:50	25.26	25.26	25.26	25.26	3,013.00
19:00	25.26	25.26	25.26	25.26	2,738.00
19:10	25.31	25.31	25.31	25.31	2,631.00
19:20	25.331	25.331	25.331	25.331	2,903.00
19:30	25.31	25.31	25.31	25.31	4,126.00
19:40	25.25	25.25	25.25	25.25	3,281.00
19:50	25.27	25.27	25.27	25.27	9,155.00
20:00	25.27	25.27	25.27	25.27	2,129.00
20:10	25.245	25.245	25.245	25.245	2,832.00
20:20	25.28	25.28	25.28	25.28	2,624.00
20:30	25.34	25.34	25.34	25.34	1,077.00
20:40	25.36	25.36	25.36	25.36	2,096.00
20:50	25.36	25.36	25.36	25.36	2,840.00
21:00	25.335	25.335	25.335	25.335	1,984.00
21:10	25.35	25.35	25.35	25.35	2,515.00
21:20	25.32	25.32	25.32	25.32	2,627.00
21:30	25.32	25.32	25.32	25.32	3,478.00
21:40	25.3	25.3	25.3	25.3	3,952.00
21:50	25.31	25.31	25.31	25.31	3,195.00
22:00	25.32	25.32	25.32	25.32	3,123.00
22:10	25.33	25.33	25.33	25.33	2,231.00
22:20	25.31	25.31	25.31	25.31	4,746.00
22:30	25.27	25.27	25.27	25.27	7,591.00
22:40	25.29	25.29	25.29	25.29	7,206.00
22:50	25.28	25.28	25.28	25.28	12,535.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.01.2026 17:00	24.09	24.06	24.06	24.09	2,497.00
30.01.2026 17:30	24.19	24.1	24.1	24.16	6,895.00
30.01.2026 18:00	24.315	24.145	24.17	24.29	17,041.00
30.01.2026 18:30	24.405	24.295	24.295	24.405	49,155.00
30.01.2026 19:00	24.43	24.33	24.405	24.43	34,807.00
30.01.2026 19:30	24.53	24.415	24.445	24.46	67,066.00
30.01.2026 20:00	24.61	24.49	24.49	24.61	75,568.00
30.01.2026 20:30	24.625	24.5614	24.6	24.62	70,210.00
30.01.2026 21:00	24.74	24.56	24.675	24.64	132,951.00
30.01.2026 21:30	24.68	24.57	24.63	24.57	155,571.00
30.01.2026 22:00	24.6099	24.555	24.58	24.58	187,815.00
30.01.2026 22:30	24.655	24.54	24.6	24.64	380,126.00
02.02.2026 16:30	24.68	24.47	24.59	24.475	3,152.00
02.02.2026 17:00	24.545	24.46	24.465	24.505	9,252.00
02.02.2026 17:30	24.585	24.5	24.5	24.57	15,744.00
02.02.2026 18:00	24.66	24.53	24.56	24.6444	25,094.00
02.02.2026 18:30	24.66	24.595	24.64	24.66	42,862.00
02.02.2026 19:00	24.765	24.665	24.665	24.735	79,007.00
02.02.2026 19:30	24.74	24.58	24.72	24.58	81,186.00
02.02.2026 20:00	24.6	24.51	24.58	24.52	98,029.00
02.02.2026 20:30	24.57	24.51	24.52	24.555	108,212.00
02.02.2026 21:00	24.605	24.55	24.57	24.57	125,353.00
02.02.2026 21:30	24.6	24.535	24.56	24.56	96,230.00
02.02.2026 22:00	24.59	24.53	24.57	24.59	121,754.00
02.02.2026 22:30	24.58	24.485	24.58	24.495	273,945.00
03.02.2026 16:30	24.565	24.565	24.565	24.565	34,000.00
03.02.2026 17:00	24.69	24.52	24.645	24.56	18,976.00
03.02.2026 17:30	24.565	24.38	24.565	24.395	22,000.00
03.02.2026 18:00	24.44	24.385	24.385	24.39	40,057.00
03.02.2026 18:30	24.42	24.38	24.38	24.395	36,643.00
03.02.2026 19:00	24.42	24.32	24.41	24.32	46,603.00
03.02.2026 19:30	24.56	24.335	24.335	24.56	73,954.00
03.02.2026 20:00	24.565	24.42	24.55	24.48	72,842.00
03.02.2026 20:30	24.51	24.455	24.47	24.47	78,888.00
03.02.2026 21:00	24.48	24.445	24.47	24.47	79,587.00
03.02.2026 21:30	24.55	24.48	24.48	24.51	109,531.00
03.02.2026 22:00	24.59	24.5	24.5	24.5	147,638.00
03.02.2026 22:30	24.54	24.4201	24.51	24.515	305,533.00
04.02.2026 16:30	24.81	24.57	24.57	24.81	4,672.00
04.02.2026 17:00	24.865	24.74	24.815	24.865	9,113.00
04.02.2026 17:30	24.905	24.815	24.905	24.815	14,001.00
04.02.2026 18:00	24.86	24.82	24.83	24.82	22,727.00
04.02.2026 18:30	24.92	24.835	24.835	24.92	25,922.00
04.02.2026 19:00	24.98	24.925	24.945	24.95	24,186.00
04.02.2026 19:30	25	24.92	24.9388	24.99	25,143.00
04.02.2026 20:00	24.99	24.94	24.99	24.95	37,226.00
04.02.2026 20:30	25.01	24.9	24.95	25	53,557.00
04.02.2026 21:00	25.06	25.01	25.01	25.05	58,719.00
04.02.2026 21:30	25.0799	25.0101	25.05	25.02	61,763.00
04.02.2026 22:00	24.99	24.88	24.99	24.88	60,979.00
04.02.2026 22:30	24.93	24.85	24.9074	24.875	190,638.00
05.02.2026 16:30	25.07	24.79	24.93	25.035	1,571.00
05.02.2026 17:00	25.12	24.955	25.03	25.065	12,414.00
05.02.2026 17:30	25.1702	25.1	25.11	25.16	17,414.00
05.02.2026 18:00	25.25	25.16	25.19	25.25	26,669.00
05.02.2026 18:30	25.28	25.2	25.23	25.28	14,485.00
05.02.2026 19:00	25.35	25.26	25.3	25.34	31,453.00
05.02.2026 19:30	25.34	25.29	25.34	25.32	32,072.00
05.02.2026 20:00	25.41	25.29	25.305	25.39	54,366.00
05.02.2026 20:30	25.41	25.36	25.39	25.37	62,393.00
05.02.2026 21:00	25.45	25.35	25.36	25.45	82,294.00
05.02.2026 21:30	25.47	25.43	25.47	25.44	52,064.00
05.02.2026 22:00	25.5	25.425	25.46	25.45	127,278.00
05.02.2026 22:30	25.48	25.4	25.47	25.47	316,502.00
06.02.2026 16:30	25.69	25.51	25.525	25.6	3,098.00
06.02.2026 17:00	25.59	25.44	25.575	25.45	8,064.00
06.02.2026 17:30	25.495	25.435	25.45	25.435	11,499.00
06.02.2026 18:00	25.45	25.295	25.43	25.295	11,716.00
06.02.2026 18:30	25.325	25.25	25.325	25.315	25,822.00
06.02.2026 19:00	25.331	25.3	25.32	25.31	21,472.00
06.02.2026 19:30	25.31	25.25	25.31	25.27	22,648.00
06.02.2026 20:00	25.34	25.245	25.26	25.34	28,720.00
06.02.2026 20:30	25.36	25.335	25.35	25.34	33,501.00
06.02.2026 21:00	25.35	25.3	25.35	25.31	27,699.00
06.02.2026 21:30	25.33	25.285	25.3	25.31	60,760.00
06.02.2026 22:00	25.34	25.27	25.32	25.29	99,522.00
06.02.2026 22:30	25.39	25.25	25.295	25.335	194,905.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.04.2025	28.40	27.77	27.77	28.24	539,892.00
21.04.2025	28.41	27.96	28.13	28.33	789,510.00
22.04.2025	28.91	28.45	28.45	28.67	523,017.00
23.04.2025	28.83	28.15	28.75	28.40	628,576.00
24.04.2025	28.39	27.77	28.31	27.86	525,959.00
25.04.2025	27.81	27.38	27.79	27.71	499,533.00
28.04.2025	27.92	27.32	27.66	27.88	576,821.00
29.04.2025	28.10	27.78	27.86	27.85	509,657.00
30.04.2025	28.05	27.52	27.88	27.95	693,179.00
01.05.2025	28.98	27.70	28.34	27.89	797,139.00
02.05.2025	28.35	27.68	28.00	27.89	496,218.00
05.05.2025	27.93	27.56	27.82	27.72	444,559.00
06.05.2025	28.01	27.51	27.72	27.89	591,663.00
07.05.2025	28.14	27.68	27.92	27.76	841,733.00
08.05.2025	27.98	27.48	27.82	27.58	379,954.00
09.05.2025	27.83	27.56	27.57	27.75	317,891.00
12.05.2025	27.88	27.17	27.81	27.33	525,216.00
13.05.2025	27.36	26.76	27.31	26.88	461,381.00
14.05.2025	26.83	26.33	26.83	26.74	442,106.00
15.05.2025	27.49	26.81	26.93	27.35	420,086.00
16.05.2025	27.60	27.25	27.43	27.57	612,456.00
19.05.2025	27.63	27.39	27.41	27.61	290,700.00
20.05.2025	27.62	27.47	27.48	27.55	407,103.00
21.05.2025	27.60	27.23	27.44	27.31	507,232.00
22.05.2025	27.19	26.94	27.19	27.00	644,099.00
23.05.2025	27.11	26.71	27.07	27.08	497,626.00
27.05.2025	27.40	27.03	27.16	27.28	692,760.00
28.05.2025	27.23	26.93	27.23	27.19	482,498.00
29.05.2025	27.46	27.07	27.16	27.38	291,562.00
30.05.2025	27.72	27.32	27.41	27.61	600,805.00
02.06.2025	27.66	27.23	27.46	27.58	404,399.00
03.06.2025	27.60	27.27	27.47	27.39	478,705.00
04.06.2025	27.53	27.20	27.37	27.41	568,958.00
05.06.2025	27.48	27.10	27.48	27.17	397,362.00
06.06.2025	27.48	27.24	27.35	27.39	357,051.00
09.06.2025	28.06	27.33	27.38	27.80	515,397.00
10.06.2025	28.11	27.41	27.79	27.64	519,944.00
11.06.2025	27.89	27.46	27.74	27.54	377,399.00
12.06.2025	27.69	27.32	27.61	27.68	428,958.00
13.06.2025	27.56	27.20	27.45	27.39	448,929.00
16.06.2025	27.80	27.25	27.54	27.29	578,271.00
17.06.2025	27.41	27.10	27.15	27.40	761,545.00
18.06.2025	27.44	26.97	27.33	27.32	3,767,843.00
20.06.2025	27.84	27.27	27.41	27.32	1,529,146.00
23.06.2025	27.90	27.41	27.43	27.85	601,936.00
24.06.2025	27.79	27.57	27.75	27.58	441,109.00
25.06.2025	27.48	26.91	27.48	26.94	526,331.00
26.06.2025	27.33	26.90	27.01	27.30	738,289.00
27.06.2025	27.43	27.06	27.26	27.10	1,487,786.00
30.06.2025	27.14	26.53	26.83	26.91	924,316.00
01.07.2025	27.47	26.90	27.01	27.17	574,838.00
02.07.2025	27.24	26.75	27.01	27.11	666,561.00
03.07.2025	27.22	26.93	27.02	27.18	243,014.00
07.07.2025	27.40	26.88	27.08	26.98	599,681.00
08.07.2025	26.92	26.63	26.89	26.77	535,910.00
09.07.2025	26.86	26.59	26.75	26.60	485,898.00
10.07.2025	26.88	26.54	26.54	26.60	501,278.00
11.07.2025	26.74	26.31	26.42	26.58	598,903.00
14.07.2025	26.94	26.56	26.56	26.94	493,865.00
15.07.2025	26.96	26.24	26.85	26.25	495,597.00
16.07.2025	26.68	26.30	26.32	26.35	523,602.00
17.07.2025	26.53	26.12	26.26	26.28	747,343.00
18.07.2025	26.48	26.20	26.28	26.34	559,639.00
21.07.2025	26.64	26.26	26.50	26.36	674,878.00
22.07.2025	26.92	26.20	26.20	26.89	568,923.00
23.07.2025	26.96	26.56	26.83	26.69	678,497.00
24.07.2025	26.85	26.50	26.56	26.57	452,567.00
25.07.2025	26.56	26.22	26.55	26.49	382,886.00
28.07.2025	26.52	26.05	26.42	26.14	654,063.00
29.07.2025	26.48	26.09	26.28	26.48	570,825.00
30.07.2025	26.44	25.66	26.31	25.68	1,037,838.00
31.07.2025	25.67	25.17	25.43	25.24	758,138.00
01.08.2025	25.84	25.33	25.59	25.49	919,549.00
04.08.2025	25.84	25.35	25.55	25.68	776,117.00
05.08.2025	25.72	25.37	25.54	25.55	882,332.00
06.08.2025	25.78	25.51	25.63	25.53	743,263.00
07.08.2025	25.92	25.46	25.59	25.91	473,414.00
08.08.2025	26.05	25.67	25.92	25.69	441,280.00
11.08.2025	25.68	25.28	25.66	25.29	526,942.00
12.08.2025	25.45	25.16	25.39	25.39	590,570.00
13.08.2025	25.54	25.31	25.54	25.47	418,382.00
14.08.2025	25.42	25.17	25.32	25.38	506,204.00
15.08.2025	25.51	25.30	25.47	25.43	440,556.00
18.08.2025	25.54	25.14	25.45	25.15	355,704.00
19.08.2025	25.66	25.21	25.21	25.66	442,373.00
20.08.2025	26.09	25.70	25.70	25.91	483,841.00
21.08.2025	26.05	25.73	25.83	25.78	294,477.00
22.08.2025	26.24	25.93	25.97	26.05	464,326.00
25.08.2025	26.05	25.63	25.89	25.67	297,906.00
26.08.2025	25.82	25.60	25.69	25.71	519,537.00
27.08.2025	25.95	25.71	25.76	25.90	330,174.00
28.08.2025	25.92	25.45	25.92	25.64	444,784.00
29.08.2025	25.89	25.67	25.68	25.89	565,843.00
02.09.2025	25.88	25.40	25.80	25.63	524,181.00
03.09.2025	25.78	25.49	25.49	25.78	438,521.00
04.09.2025	26.02	25.71	25.92	26.01	628,445.00
05.09.2025	26.40	26.07	26.12	26.11	865,243.00
08.09.2025	26.12	25.67	25.90	26.11	728,095.00
09.09.2025	26.13	25.86	26.09	26.01	581,583.00
10.09.2025	26.06	25.67	25.96	25.70	384,100.00
11.09.2025	25.83	25.27	25.30	25.45	605,138.00
12.09.2025	25.55	25.34	25.48	25.45	540,181.00
15.09.2025	25.82	25.52	25.64	25.62	477,693.00
16.09.2025	25.74	25.26	25.57	25.37	1,133,791.00
17.09.2025	25.83	25.34	25.38	25.41	581,297.00
18.09.2025	25.55	25.20	25.21	25.46	227,805.00
19.09.2025	25.65	25.27	25.37	25.29	350,463.00
22.09.2025	25.52	24.65	25.24	24.70	278,842.00
23.09.2025	24.85	24.61	24.69	24.70	259,008.00
24.09.2025	24.77	24.42	24.65	24.43	173,877.00
25.09.2025	24.60	24.34	24.44	24.43	310,319.00
26.09.2025	24.67	24.33	24.46	24.44	618,211.00
29.09.2025	24.63	24.31	24.46	24.37	317,089.00
30.09.2025	24.56	24.01	24.09	24.39	290,098.00
01.10.2025	24.64	24.31	24.45	24.57	410,345.00
02.10.2025	24.51	24.15	24.41	24.34	279,721.00
03.10.2025	24.66	24.26	24.36	24.26	220,483.00
06.10.2025	24.15	23.73	24.15	23.82	198,047.00
07.10.2025	24.18	23.64	23.74	24.07	344,538.00
08.10.2025	24.10	23.73	24.02	24.07	328,572.00
09.10.2025	24.17	23.86	24.12	23.94	159,151.00
10.10.2025	24.18	23.84	24.01	23.88	326,345.00
13.10.2025	23.99	23.70	23.80	23.85	174,849.00
14.10.2025	24.12	23.80	23.89	24.10	247,878.00
15.10.2025	24.60	24.00	24.00	24.34	340,161.00
16.10.2025	24.46	24.14	24.39	24.28	198,467.00
17.10.2025	24.45	24.13	24.39	24.39	179,923.00
20.10.2025	24.70	24.28	24.38	24.70	272,084.00
21.10.2025	24.80	24.61	24.67	24.63	193,933.00
22.10.2025	24.77	24.51	24.74	24.73	188,523.00
23.10.2025	24.76	24.45	24.73	24.61	153,341.00
24.10.2025	24.65	24.45	24.64	24.47	164,520.00
27.10.2025	24.46	24.26	24.46	24.34	229,946.00
28.10.2025	24.23	23.81	24.21	23.82	232,021.00
29.10.2025	23.88	23.05	23.88	23.45	482,024.00
30.10.2025	23.64	23.29	23.55	23.56	335,983.00
31.10.2025	23.74	23.14	23.29	23.65	337,340.00
03.11.2025	24.12	23.28	23.43	24.12	359,489.00
04.11.2025	24.19	23.62	24.12	23.81	200,519.00
05.11.2025	24.12	23.64	23.90	23.97	204,365.00
06.11.2025	24.16	23.68	24.03	23.73	213,199.00
07.11.2025	24.21	23.76	23.76	24.18	212,421.00
10.11.2025	24.27	24.00	24.10	24.14	205,453.00
11.11.2025	24.57	24.19	24.25	24.54	248,479.00
12.11.2025	24.48	23.95	24.47	24.00	312,264.00
13.11.2025	24.19	23.82	24.08	24.11	442,977.00
14.11.2025	24.48	23.87	24.31	24.21	172,002.00
17.11.2025	24.30	23.87	24.25	23.88	467,721.00
18.11.2025	24.11	23.86	24.09	24.06	239,475.00
19.11.2025	24.03	23.69	23.98	23.76	269,225.00
20.11.2025	23.92	23.55	23.92	23.59	250,023.00
21.11.2025	24.16	23.63	23.65	24.00	448,211.00
24.11.2025	24.15	23.76	23.85	23.96	337,152.00
25.11.2025	24.34	24.00	24.22	24.04	279,271.00
26.11.2025	24.26	23.96	24.02	24.00	308,540.00
28.11.2025	24.07	23.90	24.03	24.03	186,318.00
01.12.2025	24.01	23.75	24.01	23.75	233,536.00
02.12.2025	23.95	23.57	23.84	23.60	294,482.00
03.12.2025	24.07	23.45	24.07	23.55	203,964.00
04.12.2025	23.59	23.25	23.43	23.36	266,473.00
05.12.2025	23.49	23.05	23.32	23.07	309,827.00
08.12.2025	23.20	22.80	23.05	22.90	367,714.00
09.12.2025	23.23	22.92	23.17	22.99	334,708.00
10.12.2025	23.17	22.92	22.97	23.10	510,170.00
11.12.2025	23.38	22.92	23.24	23.00	486,078.00
12.12.2025	23.33	22.89	23.24	23.06	502,327.00
15.12.2025	23.36	23.07	23.15	23.28	374,779.00
16.12.2025	23.38	22.95	23.32	22.99	270,637.00
17.12.2025	23.53	22.86	22.99	23.46	299,113.00
18.12.2025	23.66	23.31	23.45	23.38	435,643.00
19.12.2025	23.41	23.23	23.30	23.29	938,165.00
22.12.2025	23.44	23.14	23.18	23.43	509,572.00
23.12.2025	23.49	23.04	23.42	23.27	949,803.00
24.12.2025	23.45	23.27	23.38	23.42	227,243.00
26.12.2025	23.52	23.33	23.40	23.44	292,995.00
29.12.2025	23.52	23.36	23.51	23.47	394,954.00
30.12.2025	23.61	23.45	23.42	23.57	320,428.00
31.12.2025	23.27	23.00	23.23	23.06	298,296.00
02.01.2026	23.37	22.78	22.96	23.24	386,374.00
05.01.2026	23.29	22.92	23.14	23.29	403,549.00
06.01.2026	23.51	23.12	23.10	23.50	304,838.00
07.01.2026	23.72	23.42	23.64	23.51	461,122.00
08.01.2026	23.95	23.43	23.43	23.91	256,994.00
09.01.2026	24.18	23.87	24.00	23.95	636,815.00
12.01.2026	24.39	23.84	24.09	24.23	533,726.00
13.01.2026	24.71	24.22	24.34	24.39	512,191.00
14.01.2026	24.63	24.18	24.51	24.48	478,489.00
15.01.2026	24.97	24.37	24.54	24.90	428,281.00
16.01.2026	24.95	24.52	24.82	24.80	844,936.00
20.01.2026	24.81	24.53	24.69	24.72	443,136.00
21.01.2026	24.80	24.33	24.74	24.61	423,573.00
22.01.2026	24.69	24.26	24.66	24.28	351,276.00
23.01.2026	24.43	24.16	24.24	24.43	301,025.00
26.01.2026	24.51	24.16	24.38	24.32	328,649.00
27.01.2026	24.41	24.18	24.29	24.32	228,296.00
28.01.2026	24.37	23.85	24.25	23.94	348,156.00
29.01.2026	24.31	23.92	24.04	24.17	381,952.00
30.01.2026	24.74	24.01	24.20	24.64	392,831.00
02.02.2026	24.76	24.46	24.56	24.50	282,963.00
03.02.2026	24.73	24.32	24.50	24.51	295,287.00
04.02.2026	25.08	24.57	24.57	24.87	238,138.00
05.02.2026	25.50	24.79	24.79	25.48	271,714.00
06.02.2026	25.69	25.25	25.58	25.34	191,022.00

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית פור קורנרס פרופרטי טראסט

{title}

{description}

הורדה

הודעה