Four Corners Property Trust, Inc. (FCPT)
NYSE: FCPT · Real-Time Price · USD
24.29
-0.08 (-0.33%)
Sep 30, 2025, 3:09 PM EDT - Market open
FCPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 24.06 | 24.57 | 24.01 | 24.25 | - | -0.49% | 287,296 |
| Sep 29, 2025 | 24.48 | 24.63 | 24.31 | 24.37 | 24.37 | -0.33% | 833,430 |
| Sep 26, 2025 | 24.52 | 24.67 | 24.33 | 24.45 | 24.45 | 0.04% | 1,094,515 |
| Sep 25, 2025 | 24.55 | 24.60 | 24.34 | 24.44 | 24.44 | 0.04% | 693,614 |
| Sep 24, 2025 | 24.62 | 24.77 | 24.42 | 24.43 | 24.43 | -1.05% | 559,265 |
| Sep 23, 2025 | 24.72 | 24.85 | 24.62 | 24.69 | 24.69 | -0.04% | 684,508 |
| Sep 22, 2025 | 25.32 | 25.52 | 24.65 | 24.70 | 24.70 | -2.26% | 825,304 |
| Sep 19, 2025 | 25.47 | 25.65 | 25.27 | 25.27 | 25.27 | -0.71% | 1,661,336 |
| Sep 18, 2025 | 25.22 | 25.55 | 25.20 | 25.45 | 25.45 | 0.16% | 664,170 |
| Sep 17, 2025 | 25.38 | 25.83 | 25.35 | 25.41 | 25.41 | 0.16% | 647,476 |
| Sep 16, 2025 | 25.57 | 25.74 | 25.26 | 25.37 | 25.37 | -0.98% | 1,133,791 |
| Sep 15, 2025 | 25.64 | 25.82 | 25.52 | 25.62 | 25.62 | 0.67% | 644,392 |
| Sep 12, 2025 | 25.48 | 25.55 | 25.35 | 25.45 | 25.45 | - | 540,878 |
| Sep 11, 2025 | 25.30 | 25.83 | 25.28 | 25.45 | 25.45 | -0.97% | 605,138 |
| Sep 10, 2025 | 25.96 | 26.06 | 25.67 | 25.70 | 25.70 | -1.19% | 384,100 |
| Sep 9, 2025 | 26.09 | 26.13 | 25.86 | 26.01 | 26.01 | -0.38% | 581,583 |
| Sep 8, 2025 | 25.90 | 26.12 | 25.67 | 26.11 | 26.11 | - | 728,195 |
| 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 |