Four Corners Property Trust, Inc. (FCPT)
NYSE: FCPT · Real-Time Price · USD
24.63
-0.07 (-0.28%)
Oct 21, 2025, 4:00 PM EDT - Market closed
FCPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 25.80 | 25.88 | 25.40 | 25.63 | 25.26 | -1.00% | 524,181 |
| Aug 29, 2025 | 25.68 | 25.89 | 25.68 | 25.89 | 25.52 | 0.98% | 565,843 |
| Aug 28, 2025 | 25.92 | 25.92 | 25.46 | 25.64 | 25.27 | -1.00% | 444,784 |
| Aug 27, 2025 | 25.76 | 25.95 | 25.71 | 25.90 | 25.53 | 0.74% | 330,174 |
| Aug 26, 2025 | 25.69 | 25.82 | 25.61 | 25.71 | 25.34 | 0.16% | 519,537 |
| Aug 25, 2025 | 25.89 | 26.05 | 25.63 | 25.67 | 25.30 | -1.46% | 297,906 |
| Aug 22, 2025 | 25.97 | 26.24 | 25.93 | 26.05 | 25.68 | 1.05% | 464,326 |
| Aug 21, 2025 | 25.83 | 26.05 | 25.73 | 25.78 | 25.41 | -0.50% | 294,795 |
| Aug 20, 2025 | 25.70 | 26.09 | 25.70 | 25.91 | 25.54 | 0.97% | 483,841 |
| Aug 19, 2025 | 25.21 | 25.66 | 25.21 | 25.66 | 25.29 | 2.03% | 442,373 |
| Aug 18, 2025 | 25.45 | 25.54 | 25.14 | 25.15 | 24.79 | -1.10% | 355,704 |
| Aug 15, 2025 | 25.47 | 25.51 | 25.30 | 25.43 | 25.07 | 0.20% | 440,556 |
| Aug 14, 2025 | 25.32 | 25.42 | 25.17 | 25.38 | 25.02 | -0.35% | 611,427 |
| Aug 13, 2025 | 25.54 | 25.54 | 25.31 | 25.47 | 25.11 | 0.32% | 418,382 |
| Aug 12, 2025 | 25.39 | 25.45 | 25.16 | 25.39 | 25.03 | 0.40% | 590,575 |