Four Corners Property Trust, Inc. (FCPT)
NYSE: FCPT · Real-Time Price · USD
26.11
+0.10 (0.38%)
Sep 5, 2025, 4:00 PM - Market closed
FCPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.12 | 26.40 | 26.07 | 26.11 | 26.11 | 0.38% | 865,244 |
| Sep 4, 2025 | 25.92 | 26.02 | 25.71 | 26.01 | 26.01 | 0.89% | 628,445 |
| Sep 3, 2025 | 25.49 | 25.78 | 25.49 | 25.78 | 25.78 | 0.59% | 437,535 |
| Sep 2, 2025 | 25.80 | 25.88 | 25.40 | 25.63 | 25.63 | -1.00% | 524,181 |
| Aug 29, 2025 | 25.68 | 25.89 | 25.68 | 25.89 | 25.89 | 0.98% | 565,843 |
| Aug 28, 2025 | 25.92 | 25.92 | 25.46 | 25.64 | 25.64 | -1.00% | 444,784 |
| Aug 27, 2025 | 25.76 | 25.95 | 25.71 | 25.90 | 25.90 | 0.74% | 330,174 |
| Aug 26, 2025 | 25.69 | 25.82 | 25.61 | 25.71 | 25.71 | 0.16% | 519,537 |
| Aug 25, 2025 | 25.89 | 26.05 | 25.63 | 25.67 | 25.67 | -1.46% | 297,906 |
| Aug 22, 2025 | 25.97 | 26.24 | 25.93 | 26.05 | 26.05 | 1.05% | 464,326 |
| Aug 21, 2025 | 25.83 | 26.05 | 25.73 | 25.78 | 25.78 | -0.50% | 294,795 |
| Aug 20, 2025 | 25.70 | 26.09 | 25.70 | 25.91 | 25.91 | 0.97% | 483,841 |
| Aug 19, 2025 | 25.21 | 25.66 | 25.21 | 25.66 | 25.66 | 2.03% | 442,373 |
| Aug 18, 2025 | 25.45 | 25.54 | 25.14 | 25.15 | 25.15 | -1.10% | 355,704 |
| Aug 15, 2025 | 25.47 | 25.51 | 25.30 | 25.43 | 25.43 | 0.20% | 440,556 |
| Aug 14, 2025 | 25.32 | 25.42 | 25.17 | 25.38 | 25.38 | -0.35% | 611,427 |
| Aug 13, 2025 | 25.54 | 25.54 | 25.31 | 25.47 | 25.47 | 0.32% | 418,382 |
| Aug 12, 2025 | 25.39 | 25.45 | 25.16 | 25.39 | 25.39 | 0.40% | 590,575 |
| Aug 11, 2025 | 25.66 | 25.69 | 25.28 | 25.29 | 25.29 | -1.56% | 526,942 |
| Aug 8, 2025 | 25.92 | 26.05 | 25.67 | 25.69 | 25.69 | -0.85% | 441,280 |
| Aug 7, 2025 | 25.59 | 25.92 | 25.46 | 25.91 | 25.91 | 1.49% | 473,414 |
| Aug 6, 2025 | 25.63 | 25.78 | 25.51 | 25.53 | 25.53 | -0.08% | 743,263 |
| Aug 5, 2025 | 25.54 | 25.72 | 25.37 | 25.55 | 25.55 | -0.51% | 882,351 |
| Aug 4, 2025 | 25.55 | 25.84 | 25.35 | 25.68 | 25.68 | 0.75% | 776,118 |
| Aug 1, 2025 | 25.59 | 25.84 | 25.34 | 25.49 | 25.49 | 0.99% | 919,549 |
| Jul 31, 2025 | 25.43 | 25.67 | 25.17 | 25.24 | 25.24 | -1.71% | 758,138 |
| Jul 30, 2025 | 26.31 | 26.44 | 25.66 | 25.68 | 25.68 | -3.02% | 1,037,843 |
| Jul 29, 2025 | 26.28 | 26.48 | 26.09 | 26.48 | 26.48 | 1.30% | 570,825 |
| Jul 28, 2025 | 26.42 | 26.52 | 26.05 | 26.14 | 26.14 | -1.32% | 654,064 |
| Jul 25, 2025 | 26.55 | 26.56 | 26.22 | 26.49 | 26.49 | -0.30% | 382,886 |
| Jul 24, 2025 | 26.56 | 26.86 | 26.51 | 26.57 | 26.57 | -0.45% | 452,590 |
| Jul 23, 2025 | 26.83 | 26.96 | 26.56 | 26.69 | 26.69 | -0.74% | 678,497 |
| Jul 22, 2025 | 26.20 | 26.92 | 26.20 | 26.89 | 26.89 | 2.01% | 568,923 |
| Jul 21, 2025 | 26.50 | 26.64 | 26.27 | 26.36 | 26.36 | 0.08% | 674,881 |
| Jul 18, 2025 | 26.28 | 26.48 | 26.21 | 26.34 | 26.34 | 0.23% | 559,649 |
| Jul 17, 2025 | 26.26 | 26.53 | 26.12 | 26.28 | 26.28 | -0.27% | 747,343 |
| Jul 16, 2025 | 26.32 | 26.68 | 26.30 | 26.35 | 26.35 | 0.38% | 535,677 |
| Jul 15, 2025 | 26.85 | 26.96 | 26.24 | 26.25 | 26.25 | -2.56% | 495,597 |
| Jul 14, 2025 | 26.56 | 26.94 | 26.56 | 26.94 | 26.94 | 1.35% | 493,865 |
| Jul 11, 2025 | 26.42 | 26.74 | 26.31 | 26.58 | 26.58 | -0.08% | 598,903 |
| Jul 10, 2025 | 26.54 | 26.88 | 26.54 | 26.60 | 26.60 | - | 501,278 |
| Jul 9, 2025 | 26.75 | 26.86 | 26.59 | 26.60 | 26.60 | -0.64% | 485,900 |
| Jul 8, 2025 | 26.89 | 26.92 | 26.63 | 26.77 | 26.77 | -0.78% | 535,910 |
| Jul 7, 2025 | 27.08 | 27.40 | 26.88 | 26.98 | 26.98 | -0.74% | 599,681 |
| Jul 3, 2025 | 27.02 | 27.22 | 26.93 | 27.18 | 27.18 | 0.26% | 243,014 |
| Jul 2, 2025 | 27.01 | 27.24 | 26.75 | 27.11 | 27.11 | -0.22% | 666,561 |
| Jul 1, 2025 | 27.01 | 27.47 | 26.90 | 27.17 | 27.17 | 0.97% | 575,227 |
| Jun 30, 2025 | 26.83 | 27.14 | 26.54 | 26.91 | 26.91 | -0.70% | 924,316 |
| Jun 27, 2025 | 27.26 | 27.44 | 27.06 | 27.10 | 26.75 | -0.73% | 1,487,786 |
| Jun 26, 2025 | 27.01 | 27.33 | 26.90 | 27.30 | 26.95 | 1.34% | 738,289 |