Skip to main content
logo
Four Corners Property Trust, Inc. (FCPT)
NYSE: FCPT · Real-Time Price · USD
23.76
-0.28 (-1.16%)
At close: Dec 1, 2025, 4:00 PM EST
24.21
+0.45 (1.89%)
After-hours: Dec 1, 2025, 7:27 PM EST

FCPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202523.8424.0123.7523.7623.76-1.16%477,838
Nov 28, 202523.9424.0723.9024.0424.040.12%397,277
Nov 26, 202523.9624.2623.9624.0124.01-0.08%877,417
Nov 25, 202523.9824.3423.9824.0324.030.29%567,970
Nov 24, 202523.9824.1523.7623.9623.96-0.21%1,007,198
Nov 21, 202523.8024.1623.6324.0124.011.82%967,121
Nov 20, 202523.8023.9223.5523.5823.58-0.80%607,618
Nov 19, 202524.0024.0323.6923.7723.77-1.25%552,228
Nov 18, 202523.9024.1123.7924.0724.070.71%487,866
Nov 17, 202524.2624.3023.8723.9023.90-1.28%915,983
Nov 14, 202524.2724.4823.8724.2124.210.37%457,487
Nov 13, 202523.8224.1923.8224.1224.120.42%804,251
Nov 12, 202524.4524.4823.9524.0224.02-2.08%851,453
Nov 11, 202524.2424.5724.1924.5324.531.62%568,933
Nov 10, 202524.1524.2824.0024.1424.14-0.12%470,050
Nov 7, 202523.9024.2123.7724.1724.171.85%444,714
Nov 6, 202523.9924.1623.6823.7323.73-1.00%490,375
Nov 5, 202523.9624.1223.6423.9723.970.59%524,910
Nov 4, 202524.2124.2123.6223.8323.83-1.16%459,326
Nov 3, 202523.5624.1223.2824.1124.111.99%813,302
Oct 31, 202523.3323.7423.1023.6423.640.42%723,106
Oct 30, 202523.4823.6423.2923.5423.540.38%745,074
Oct 29, 202523.7523.8823.0523.4523.45-1.72%859,877
Oct 28, 202524.2124.2323.8023.8623.86-1.97%567,391
Oct 27, 202524.3624.4624.2624.3424.34-0.53%521,530
Oct 24, 202524.6324.6724.4524.4724.47-0.61%379,252
Oct 23, 202524.7624.7624.4424.6224.62-0.44%347,821
Oct 22, 202524.7624.7824.5124.7324.730.41%438,054
Oct 21, 202524.6724.8024.6124.6324.63-0.28%456,091
Oct 20, 202524.3724.7124.2924.7024.701.23%493,839
Oct 17, 202524.2724.4624.1324.4024.400.45%410,451
Oct 16, 202524.2924.4724.1424.2924.29-0.25%485,617
Oct 15, 202524.0724.6024.0324.3524.351.08%613,403
Oct 14, 202523.8124.1223.8024.0924.091.05%450,742
Oct 13, 202523.8123.9923.7023.8423.84-0.25%436,036
Oct 10, 202524.0924.1823.8423.9023.90-0.17%646,660
Oct 9, 202524.0524.2323.8623.9423.94-0.46%352,354
Oct 8, 202524.0224.1023.7324.0524.05-0.04%687,874
Oct 7, 202523.8124.1823.6424.0624.060.97%788,756
Oct 6, 202524.1024.1623.7323.8323.83-1.77%501,582
Oct 3, 202524.3624.6624.2524.2624.26-0.37%595,321
Oct 2, 202524.4224.5124.1524.3524.35-0.86%646,654
Oct 1, 202524.4724.6424.3024.5624.560.66%848,273
Sep 30, 202524.0624.5724.0124.4024.400.12%719,079
Sep 29, 202524.4824.6324.3124.3724.02-0.33%833,430
Sep 26, 202524.5224.6724.3324.4524.090.04%1,094,515
Sep 25, 202524.5524.6024.3424.4424.080.04%693,614
Sep 24, 202524.6224.7724.4224.4324.07-1.05%559,265
Sep 23, 202524.7224.8524.6224.6924.33-0.04%684,508
Sep 22, 202525.3225.5224.6524.7024.34-2.26%825,304