Four Corners Property Trust, Inc. (FCPT)
NYSE: FCPT · Real-Time Price · USD
27.11
+0.43 (1.61%)
At close: Apr 11, 2025, 4:00 PM
26.49
-0.62 (-2.30%)
After-hours: Apr 11, 2025, 7:51 PM EDT
FCPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 26.54 | 27.29 | 26.28 | 27.11 | 27.11 | 1.61% | 779,949 |
| Apr 10, 2025 | 26.72 | 27.49 | 26.01 | 26.68 | 26.68 | -0.82% | 1,194,701 |
| Apr 9, 2025 | 25.65 | 27.20 | 25.01 | 26.90 | 26.90 | 3.22% | 1,170,444 |
| Apr 8, 2025 | 27.18 | 27.34 | 25.68 | 26.06 | 26.06 | -2.76% | 1,807,574 |
| Apr 7, 2025 | 26.69 | 27.85 | 26.28 | 26.80 | 26.80 | -3.21% | 1,513,004 |
| Apr 4, 2025 | 28.09 | 28.69 | 27.60 | 27.69 | 27.69 | -2.43% | 1,864,492 |
| Apr 3, 2025 | 28.27 | 28.75 | 28.05 | 28.38 | 28.38 | -0.28% | 1,733,585 |
| Apr 2, 2025 | 28.61 | 28.76 | 28.35 | 28.46 | 28.46 | -0.84% | 715,489 |
| Apr 1, 2025 | 28.71 | 28.84 | 28.38 | 28.70 | 28.70 | - | 504,639 |
| Mar 31, 2025 | 28.43 | 28.97 | 28.21 | 28.70 | 28.70 | 0.42% | 1,260,557 |
| Mar 28, 2025 | 28.56 | 28.64 | 28.23 | 28.58 | 28.23 | 0.39% | 420,284 |
| Mar 27, 2025 | 28.77 | 28.89 | 28.45 | 28.47 | 28.12 | -0.77% | 517,318 |
| Mar 26, 2025 | 28.39 | 28.76 | 28.38 | 28.69 | 28.34 | 1.20% | 611,109 |
| Mar 25, 2025 | 28.45 | 28.62 | 28.15 | 28.35 | 28.00 | -0.46% | 647,654 |
| Mar 24, 2025 | 28.23 | 28.54 | 28.19 | 28.48 | 28.13 | 1.32% | 833,397 |
| Mar 21, 2025 | 28.32 | 28.35 | 27.96 | 28.11 | 27.77 | -1.44% | 1,906,506 |
| Mar 20, 2025 | 28.05 | 28.65 | 27.89 | 28.52 | 28.17 | 1.49% | 887,176 |
| Mar 19, 2025 | 28.11 | 28.28 | 27.70 | 28.10 | 27.76 | 0.11% | 1,291,673 |
| Mar 18, 2025 | 28.20 | 28.34 | 27.83 | 28.07 | 27.73 | -0.53% | 1,133,974 |
| Mar 17, 2025 | 28.00 | 28.51 | 28.00 | 28.22 | 27.88 | 0.82% | 1,156,761 |
| Mar 14, 2025 | 27.64 | 27.99 | 27.35 | 27.99 | 27.65 | 1.74% | 837,851 |
| Mar 13, 2025 | 27.82 | 28.18 | 27.44 | 27.51 | 27.17 | -0.61% | 781,343 |
| Mar 12, 2025 | 27.95 | 28.01 | 27.50 | 27.68 | 27.34 | -1.67% | 1,852,526 |
| Mar 11, 2025 | 29.17 | 29.19 | 28.06 | 28.15 | 27.81 | -2.90% | 1,564,314 |
| Mar 10, 2025 | 29.40 | 29.81 | 28.83 | 28.99 | 28.64 | -1.09% | 1,219,450 |
| Mar 7, 2025 | 28.74 | 29.46 | 28.74 | 29.31 | 28.95 | 1.77% | 778,424 |
| Mar 6, 2025 | 28.80 | 28.87 | 28.29 | 28.80 | 28.45 | -0.55% | 709,981 |
| Mar 5, 2025 | 28.52 | 29.12 | 28.52 | 28.96 | 28.61 | 1.26% | 757,743 |
| Mar 4, 2025 | 29.07 | 29.33 | 28.59 | 28.60 | 28.25 | -1.45% | 1,168,949 |
| Mar 3, 2025 | 28.69 | 29.08 | 28.69 | 29.02 | 28.67 | 0.94% | 991,844 |
| Feb 28, 2025 | 28.68 | 28.93 | 28.47 | 28.75 | 28.40 | 0.88% | 1,522,709 |
| Feb 27, 2025 | 28.44 | 28.63 | 28.26 | 28.50 | 28.15 | 0.21% | 1,299,729 |
| Feb 26, 2025 | 28.63 | 28.84 | 28.30 | 28.44 | 28.09 | -0.70% | 736,842 |
| Feb 25, 2025 | 28.35 | 28.85 | 28.27 | 28.64 | 28.29 | 1.34% | 747,517 |
| Feb 24, 2025 | 27.98 | 28.35 | 27.78 | 28.26 | 27.92 | 1.04% | 1,320,700 |
| Feb 21, 2025 | 27.91 | 28.13 | 27.75 | 27.97 | 27.63 | 0.94% | 807,863 |
| Feb 20, 2025 | 27.54 | 27.95 | 27.43 | 27.71 | 27.37 | 0.04% | 760,111 |
| Feb 19, 2025 | 27.50 | 27.92 | 27.34 | 27.70 | 27.36 | -0.36% | 685,553 |
| Feb 18, 2025 | 27.61 | 28.04 | 27.61 | 27.80 | 27.46 | 0.14% | 762,569 |
| Feb 14, 2025 | 28.39 | 28.47 | 27.72 | 27.76 | 27.42 | -2.29% | 492,655 |
| Feb 13, 2025 | 28.08 | 28.52 | 27.46 | 28.41 | 28.06 | 2.38% | 607,534 |
| Feb 12, 2025 | 27.54 | 27.83 | 27.45 | 27.75 | 27.41 | -0.72% | 639,860 |
| Feb 11, 2025 | 27.67 | 27.98 | 27.64 | 27.95 | 27.61 | 0.58% | 313,662 |
| Feb 10, 2025 | 27.88 | 27.91 | 27.59 | 27.79 | 27.45 | -0.43% | 301,832 |
| Feb 7, 2025 | 27.91 | 27.95 | 27.62 | 27.91 | 27.57 | -0.36% | 263,659 |
| Feb 6, 2025 | 28.06 | 28.06 | 27.77 | 28.01 | 27.67 | 0.07% | 280,944 |
| Feb 5, 2025 | 27.91 | 28.00 | 27.76 | 27.99 | 27.65 | 1.16% | 331,528 |
| Feb 4, 2025 | 27.69 | 27.76 | 27.42 | 27.67 | 27.33 | -0.61% | 336,489 |
| Feb 3, 2025 | 27.23 | 27.94 | 27.10 | 27.84 | 27.50 | 1.49% | 430,469 |
| Jan 31, 2025 | 27.58 | 27.76 | 27.19 | 27.43 | 27.10 | -0.87% | 461,430 |