Four Corners Property Trust, Inc. (FCPT)
NYSE: FCPT · Real-Time Price · USD
27.08
+0.08 (0.30%)
May 23, 2025, 4:00 PM - Market closed
FCPT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 23, 2025 | 27.07 | 27.11 | 26.71 | 27.08 | 27.08 | 0.30% | 526,779 |
May 22, 2025 | 27.19 | 27.19 | 26.94 | 27.00 | 27.00 | -1.14% | 645,128 |
May 21, 2025 | 27.44 | 27.60 | 27.23 | 27.31 | 27.31 | -0.87% | 507,232 |
May 20, 2025 | 27.48 | 27.62 | 27.47 | 27.55 | 27.55 | -0.22% | 407,103 |
May 19, 2025 | 27.41 | 27.63 | 27.39 | 27.61 | 27.61 | 0.15% | 290,700 |
May 16, 2025 | 27.43 | 27.60 | 27.25 | 27.57 | 27.57 | 0.80% | 612,466 |
May 15, 2025 | 26.93 | 27.49 | 26.81 | 27.35 | 27.35 | 2.28% | 420,086 |
May 14, 2025 | 26.83 | 26.83 | 26.33 | 26.74 | 26.74 | -0.52% | 442,106 |
May 13, 2025 | 27.31 | 27.37 | 26.76 | 26.88 | 26.88 | -1.65% | 526,833 |
May 12, 2025 | 27.81 | 27.88 | 27.18 | 27.33 | 27.33 | -1.51% | 525,216 |
May 9, 2025 | 27.57 | 27.83 | 27.56 | 27.75 | 27.75 | 0.62% | 469,136 |
May 8, 2025 | 27.82 | 27.98 | 27.48 | 27.58 | 27.58 | -0.65% | 379,954 |
May 7, 2025 | 27.92 | 28.14 | 27.68 | 27.76 | 27.76 | -0.47% | 880,000 |
May 6, 2025 | 27.72 | 28.01 | 27.51 | 27.89 | 27.89 | 0.61% | 637,964 |
May 5, 2025 | 27.82 | 27.93 | 27.56 | 27.72 | 27.72 | -0.61% | 444,559 |
May 2, 2025 | 28.00 | 28.35 | 27.68 | 27.89 | 27.89 | - | 496,218 |
May 1, 2025 | 28.34 | 28.98 | 27.70 | 27.89 | 27.89 | -0.21% | 797,139 |
Apr 30, 2025 | 27.88 | 28.05 | 27.52 | 27.95 | 27.95 | 0.36% | 693,180 |
Apr 29, 2025 | 27.86 | 28.10 | 27.78 | 27.85 | 27.85 | -0.11% | 509,657 |
Apr 28, 2025 | 27.66 | 27.92 | 27.32 | 27.88 | 27.88 | 0.61% | 576,846 |
Apr 25, 2025 | 27.79 | 27.81 | 27.38 | 27.71 | 27.71 | -0.54% | 499,533 |
Apr 24, 2025 | 28.31 | 28.39 | 27.77 | 27.86 | 27.86 | -1.90% | 525,959 |
Apr 23, 2025 | 28.75 | 28.84 | 28.15 | 28.40 | 28.40 | -0.94% | 680,476 |
Apr 22, 2025 | 28.45 | 28.91 | 28.45 | 28.67 | 28.67 | 1.20% | 523,018 |
Apr 21, 2025 | 28.13 | 28.41 | 27.96 | 28.33 | 28.33 | 0.32% | 789,514 |
Apr 17, 2025 | 27.77 | 28.40 | 27.77 | 28.24 | 28.24 | 1.62% | 539,892 |
Apr 16, 2025 | 27.87 | 28.05 | 27.66 | 27.79 | 27.79 | 0.18% | 621,771 |
Apr 15, 2025 | 27.52 | 27.79 | 27.52 | 27.74 | 27.74 | 0.91% | 636,430 |
Apr 14, 2025 | 27.15 | 27.80 | 27.13 | 27.49 | 27.49 | 1.40% | 820,564 |
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 |