Four Corners Property Trust, Inc. (FCPT)
NYSE: FCPT · Real-Time Price · USD
24.48
+0.34 (1.41%)
Nov 11, 2025, 12:38 PM EST - Market open
FCPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 24.24 | 24.40 | 24.19 | 24.42 | - | 1.14% | 72,947 |
| Nov 10, 2025 | 24.15 | 24.28 | 24.00 | 24.14 | 24.14 | -0.12% | 470,050 |
| Nov 7, 2025 | 23.90 | 24.21 | 23.77 | 24.17 | 24.17 | 1.85% | 444,714 |
| Nov 6, 2025 | 23.99 | 24.16 | 23.68 | 23.73 | 23.73 | -1.00% | 490,375 |
| Nov 5, 2025 | 23.96 | 24.12 | 23.64 | 23.97 | 23.97 | 0.59% | 524,900 |
| Nov 4, 2025 | 24.21 | 24.21 | 23.62 | 23.83 | 23.83 | -1.16% | 459,326 |
| Nov 3, 2025 | 23.56 | 24.12 | 23.28 | 24.11 | 24.11 | 1.99% | 813,302 |
| Oct 31, 2025 | 23.33 | 23.74 | 23.10 | 23.64 | 23.64 | 0.42% | 723,106 |
| Oct 30, 2025 | 23.48 | 23.64 | 23.29 | 23.54 | 23.54 | 0.38% | 745,074 |
| Oct 29, 2025 | 23.75 | 23.88 | 23.05 | 23.45 | 23.45 | -1.72% | 859,877 |
| Oct 28, 2025 | 24.21 | 24.23 | 23.80 | 23.86 | 23.86 | -1.97% | 567,391 |
| Oct 27, 2025 | 24.36 | 24.46 | 24.26 | 24.34 | 24.34 | -0.53% | 521,530 |
| Oct 24, 2025 | 24.63 | 24.67 | 24.45 | 24.47 | 24.47 | -0.61% | 379,252 |
| Oct 23, 2025 | 24.76 | 24.76 | 24.44 | 24.62 | 24.62 | -0.44% | 347,821 |
| Oct 22, 2025 | 24.76 | 24.78 | 24.51 | 24.73 | 24.73 | 0.41% | 438,054 |
| Oct 21, 2025 | 24.67 | 24.80 | 24.61 | 24.63 | 24.63 | -0.28% | 456,091 |
| Oct 20, 2025 | 24.37 | 24.71 | 24.29 | 24.70 | 24.70 | 1.23% | 493,839 |
| Oct 17, 2025 | 24.27 | 24.46 | 24.13 | 24.40 | 24.40 | 0.45% | 410,451 |
| Oct 16, 2025 | 24.29 | 24.47 | 24.14 | 24.29 | 24.29 | -0.25% | 485,617 |
| Oct 15, 2025 | 24.07 | 24.60 | 24.03 | 24.35 | 24.35 | 1.08% | 613,403 |
| Oct 14, 2025 | 23.81 | 24.12 | 23.80 | 24.09 | 24.09 | 1.05% | 450,742 |
| Oct 13, 2025 | 23.81 | 23.99 | 23.70 | 23.84 | 23.84 | -0.25% | 436,036 |
| Oct 10, 2025 | 24.09 | 24.18 | 23.84 | 23.90 | 23.90 | -0.17% | 646,660 |
| Oct 9, 2025 | 24.05 | 24.23 | 23.86 | 23.94 | 23.94 | -0.46% | 352,354 |
| Oct 8, 2025 | 24.02 | 24.10 | 23.73 | 24.05 | 24.05 | -0.04% | 687,874 |
| Oct 7, 2025 | 23.81 | 24.18 | 23.64 | 24.06 | 24.06 | 0.97% | 788,756 |
| Oct 6, 2025 | 24.10 | 24.16 | 23.73 | 23.83 | 23.83 | -1.77% | 501,582 |
| Oct 3, 2025 | 24.36 | 24.66 | 24.25 | 24.26 | 24.26 | -0.37% | 595,321 |
| Oct 2, 2025 | 24.42 | 24.51 | 24.15 | 24.35 | 24.35 | -0.86% | 646,654 |
| Oct 1, 2025 | 24.47 | 24.64 | 24.30 | 24.56 | 24.56 | 0.66% | 848,273 |
| Sep 30, 2025 | 24.06 | 24.57 | 24.01 | 24.40 | 24.40 | 0.12% | 719,079 |
| Sep 29, 2025 | 24.48 | 24.63 | 24.31 | 24.37 | 24.02 | -0.33% | 833,430 |
| Sep 26, 2025 | 24.52 | 24.67 | 24.33 | 24.45 | 24.10 | 0.04% | 1,094,515 |
| Sep 25, 2025 | 24.55 | 24.60 | 24.34 | 24.44 | 24.09 | 0.04% | 693,614 |
| Sep 24, 2025 | 24.62 | 24.77 | 24.42 | 24.43 | 24.08 | -1.05% | 559,265 |
| Sep 23, 2025 | 24.72 | 24.85 | 24.62 | 24.69 | 24.34 | -0.04% | 684,508 |
| Sep 22, 2025 | 25.32 | 25.52 | 24.65 | 24.70 | 24.35 | -2.26% | 825,304 |
| Sep 19, 2025 | 25.47 | 25.65 | 25.27 | 25.27 | 24.91 | -0.71% | 1,661,336 |
| Sep 18, 2025 | 25.22 | 25.55 | 25.20 | 25.45 | 25.09 | 0.16% | 664,170 |
| Sep 17, 2025 | 25.38 | 25.83 | 25.35 | 25.41 | 25.05 | 0.16% | 647,476 |
| Sep 16, 2025 | 25.57 | 25.74 | 25.26 | 25.37 | 25.01 | -0.98% | 1,133,791 |
| Sep 15, 2025 | 25.64 | 25.82 | 25.52 | 25.62 | 25.25 | 0.67% | 644,392 |
| Sep 12, 2025 | 25.48 | 25.55 | 25.35 | 25.45 | 25.09 | - | 540,878 |
| Sep 11, 2025 | 25.30 | 25.83 | 25.28 | 25.45 | 25.09 | -0.97% | 605,138 |
| Sep 10, 2025 | 25.96 | 26.06 | 25.67 | 25.70 | 25.33 | -1.19% | 384,100 |
| Sep 9, 2025 | 26.09 | 26.13 | 25.86 | 26.01 | 25.64 | -0.38% | 581,583 |
| Sep 8, 2025 | 25.90 | 26.12 | 25.67 | 26.11 | 25.74 | - | 728,195 |
| Sep 5, 2025 | 26.12 | 26.40 | 26.07 | 26.11 | 25.74 | 0.38% | 865,244 |
| Sep 4, 2025 | 25.92 | 26.02 | 25.71 | 26.01 | 25.64 | 0.89% | 628,445 |
| Sep 3, 2025 | 25.49 | 25.78 | 25.49 | 25.78 | 25.41 | 0.59% | 437,535 |