Four Corners Property Trust, Inc. (FCPT)
NYSE: FCPT · Real-Time Price · USD
24.71
-0.09 (-0.36%)
Jan 20, 2026, 4:00 PM EST - Market closed
FCPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 24.62 | 24.81 | 24.53 | 24.71 | 24.71 | -0.36% | 864,813 |
| Jan 16, 2026 | 24.81 | 24.95 | 24.52 | 24.80 | 24.80 | -0.44% | 1,642,439 |
| Jan 15, 2026 | 24.45 | 24.97 | 24.37 | 24.91 | 24.91 | 1.76% | 1,114,075 |
| Jan 14, 2026 | 24.40 | 24.63 | 24.18 | 24.48 | 24.48 | 0.37% | 1,143,878 |
| Jan 13, 2026 | 24.31 | 24.71 | 24.22 | 24.39 | 24.39 | 0.66% | 1,140,794 |
| Jan 12, 2026 | 24.03 | 24.39 | 23.84 | 24.23 | 24.23 | 1.13% | 1,087,045 |
| Jan 9, 2026 | 23.93 | 24.18 | 23.87 | 23.96 | 23.96 | 0.17% | 1,431,752 |
| Jan 8, 2026 | 23.38 | 23.95 | 23.38 | 23.92 | 23.92 | 1.79% | 623,319 |
| Jan 7, 2026 | 23.59 | 23.72 | 23.42 | 23.50 | 23.50 | 0.04% | 842,982 |
| Jan 6, 2026 | 23.19 | 23.51 | 23.12 | 23.49 | 23.49 | 0.86% | 775,986 |
| Jan 5, 2026 | 23.16 | 23.29 | 22.92 | 23.29 | 23.29 | 0.22% | 1,100,327 |
| Jan 2, 2026 | 23.06 | 23.37 | 22.78 | 23.24 | 23.24 | 0.78% | 852,382 |
| Dec 31, 2025 | 23.27 | 23.28 | 23.00 | 23.06 | 23.06 | -2.16% | 705,044 |
| Dec 30, 2025 | 23.49 | 23.61 | 23.45 | 23.57 | 23.20 | 0.38% | 744,060 |
| Dec 29, 2025 | 23.49 | 23.61 | 23.37 | 23.48 | 23.11 | 0.21% | 864,103 |
| Dec 26, 2025 | 23.42 | 23.52 | 23.33 | 23.43 | 23.07 | 0.04% | 657,816 |
| Dec 24, 2025 | 23.38 | 23.46 | 23.27 | 23.42 | 23.06 | 0.64% | 567,755 |
| Dec 23, 2025 | 23.40 | 23.49 | 23.04 | 23.27 | 22.91 | -0.73% | 1,754,464 |
| Dec 22, 2025 | 23.15 | 23.44 | 23.13 | 23.44 | 23.08 | 0.69% | 1,079,303 |
| Dec 19, 2025 | 23.28 | 23.41 | 23.23 | 23.28 | 22.92 | -0.34% | 2,624,074 |
| Dec 18, 2025 | 23.54 | 23.66 | 23.31 | 23.36 | 23.00 | -0.38% | 892,166 |
| Dec 17, 2025 | 22.90 | 23.54 | 22.86 | 23.45 | 23.09 | 2.05% | 750,711 |
| Dec 16, 2025 | 23.38 | 23.38 | 22.95 | 22.98 | 22.62 | -1.25% | 615,418 |
| Dec 15, 2025 | 23.21 | 23.36 | 23.07 | 23.27 | 22.91 | 0.91% | 820,350 |
| Dec 12, 2025 | 23.11 | 23.33 | 22.89 | 23.06 | 22.70 | 0.22% | 1,003,703 |
| Dec 11, 2025 | 23.22 | 23.38 | 22.93 | 23.01 | 22.65 | -0.39% | 873,497 |
| Dec 10, 2025 | 22.95 | 23.18 | 22.92 | 23.10 | 22.74 | 0.43% | 1,206,523 |
| Dec 9, 2025 | 22.99 | 23.23 | 22.92 | 23.00 | 22.64 | 0.48% | 739,306 |
| Dec 8, 2025 | 23.10 | 23.20 | 22.80 | 22.89 | 22.53 | -0.82% | 747,397 |
| Dec 5, 2025 | 23.24 | 23.49 | 23.05 | 23.08 | 22.72 | -1.20% | 656,706 |
| Dec 4, 2025 | 23.56 | 23.60 | 23.25 | 23.36 | 23.00 | -0.72% | 636,190 |
| Dec 3, 2025 | 23.74 | 24.13 | 23.45 | 23.53 | 23.16 | -0.30% | 497,045 |
| Dec 2, 2025 | 23.92 | 23.95 | 23.57 | 23.60 | 23.23 | -0.67% | 547,288 |
| Dec 1, 2025 | 23.84 | 24.01 | 23.75 | 23.76 | 23.39 | -1.16% | 598,888 |
| Nov 28, 2025 | 23.94 | 24.07 | 23.90 | 24.04 | 23.67 | 0.12% | 397,277 |
| Nov 26, 2025 | 23.96 | 24.26 | 23.96 | 24.01 | 23.64 | -0.08% | 877,417 |
| Nov 25, 2025 | 23.98 | 24.34 | 23.98 | 24.03 | 23.66 | 0.29% | 567,970 |
| Nov 24, 2025 | 23.98 | 24.15 | 23.76 | 23.96 | 23.59 | -0.21% | 1,007,198 |
| Nov 21, 2025 | 23.80 | 24.16 | 23.63 | 24.01 | 23.64 | 1.82% | 967,121 |
| Nov 20, 2025 | 23.80 | 23.92 | 23.55 | 23.58 | 23.21 | -0.80% | 607,618 |
| Nov 19, 2025 | 24.00 | 24.03 | 23.69 | 23.77 | 23.40 | -1.25% | 552,228 |
| Nov 18, 2025 | 23.90 | 24.11 | 23.79 | 24.07 | 23.70 | 0.71% | 487,866 |
| Nov 17, 2025 | 24.26 | 24.30 | 23.87 | 23.90 | 23.53 | -1.28% | 915,983 |
| Nov 14, 2025 | 24.27 | 24.48 | 23.87 | 24.21 | 23.83 | 0.37% | 457,487 |
| Nov 13, 2025 | 23.82 | 24.19 | 23.82 | 24.12 | 23.74 | 0.42% | 804,251 |
| Nov 12, 2025 | 24.45 | 24.48 | 23.95 | 24.02 | 23.65 | -2.08% | 851,453 |
| Nov 11, 2025 | 24.24 | 24.57 | 24.19 | 24.53 | 24.15 | 1.62% | 568,933 |
| Nov 10, 2025 | 24.15 | 24.28 | 24.00 | 24.14 | 23.76 | -0.12% | 470,050 |
| Nov 7, 2025 | 23.90 | 24.21 | 23.77 | 24.17 | 23.79 | 1.85% | 444,714 |
| Nov 6, 2025 | 23.99 | 24.16 | 23.68 | 23.73 | 23.36 | -1.00% | 490,375 |