Four Corners Property Trust, Inc. (FCPT)
NYSE: FCPT · Real-Time Price · USD
23.42
+0.15 (0.64%)
Dec 24, 2025, 1:00 PM EST - Market closed
FCPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 23.38 | 23.46 | 23.27 | 23.42 | 23.42 | 0.64% | 560,489 |
| Dec 23, 2025 | 23.40 | 23.49 | 23.04 | 23.27 | 23.27 | -0.73% | 1,754,341 |
| Dec 22, 2025 | 23.15 | 23.44 | 23.13 | 23.44 | 23.44 | 0.69% | 1,071,503 |
| Dec 19, 2025 | 23.28 | 23.41 | 23.23 | 23.28 | 23.28 | -0.34% | 2,617,387 |
| Dec 18, 2025 | 23.54 | 23.66 | 23.31 | 23.36 | 23.36 | -0.38% | 892,166 |
| Dec 17, 2025 | 22.90 | 23.54 | 22.86 | 23.45 | 23.45 | 2.05% | 750,711 |
| Dec 16, 2025 | 23.38 | 23.38 | 22.95 | 22.98 | 22.98 | -1.25% | 615,418 |
| Dec 15, 2025 | 23.21 | 23.36 | 23.07 | 23.27 | 23.27 | 0.91% | 820,350 |
| Dec 12, 2025 | 23.11 | 23.33 | 22.89 | 23.06 | 23.06 | 0.22% | 1,003,703 |
| Dec 11, 2025 | 23.22 | 23.38 | 22.93 | 23.01 | 23.01 | -0.39% | 873,497 |
| Dec 10, 2025 | 22.95 | 23.18 | 22.92 | 23.10 | 23.10 | 0.43% | 1,206,523 |
| Dec 9, 2025 | 22.99 | 23.23 | 22.92 | 23.00 | 23.00 | 0.48% | 739,306 |
| Dec 8, 2025 | 23.10 | 23.20 | 22.80 | 22.89 | 22.89 | -0.82% | 747,397 |
| Dec 5, 2025 | 23.24 | 23.49 | 23.05 | 23.08 | 23.08 | -1.20% | 656,706 |
| Dec 4, 2025 | 23.56 | 23.60 | 23.25 | 23.36 | 23.36 | -0.72% | 636,190 |
| Dec 3, 2025 | 23.74 | 24.13 | 23.45 | 23.53 | 23.53 | -0.30% | 497,045 |
| Dec 2, 2025 | 23.92 | 23.95 | 23.57 | 23.60 | 23.60 | -0.67% | 547,288 |
| Dec 1, 2025 | 23.84 | 24.01 | 23.75 | 23.76 | 23.76 | -1.16% | 598,888 |
| Nov 28, 2025 | 23.94 | 24.07 | 23.90 | 24.04 | 24.04 | 0.12% | 397,277 |
| Nov 26, 2025 | 23.96 | 24.26 | 23.96 | 24.01 | 24.01 | -0.08% | 877,417 |
| Nov 25, 2025 | 23.98 | 24.34 | 23.98 | 24.03 | 24.03 | 0.29% | 567,970 |
| Nov 24, 2025 | 23.98 | 24.15 | 23.76 | 23.96 | 23.96 | -0.21% | 1,007,198 |
| Nov 21, 2025 | 23.80 | 24.16 | 23.63 | 24.01 | 24.01 | 1.82% | 967,121 |
| Nov 20, 2025 | 23.80 | 23.92 | 23.55 | 23.58 | 23.58 | -0.80% | 607,618 |
| Nov 19, 2025 | 24.00 | 24.03 | 23.69 | 23.77 | 23.77 | -1.25% | 552,228 |
| Nov 18, 2025 | 23.90 | 24.11 | 23.79 | 24.07 | 24.07 | 0.71% | 487,866 |
| Nov 17, 2025 | 24.26 | 24.30 | 23.87 | 23.90 | 23.90 | -1.28% | 915,983 |
| Nov 14, 2025 | 24.27 | 24.48 | 23.87 | 24.21 | 24.21 | 0.37% | 457,487 |
| Nov 13, 2025 | 23.82 | 24.19 | 23.82 | 24.12 | 24.12 | 0.42% | 804,251 |
| Nov 12, 2025 | 24.45 | 24.48 | 23.95 | 24.02 | 24.02 | -2.08% | 851,453 |
| Nov 11, 2025 | 24.24 | 24.57 | 24.19 | 24.53 | 24.53 | 1.62% | 568,933 |
| 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% | 524,910 |
| 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 |