Four Corners Property Trust, Inc. (FCPT)
NYSE: FCPT · Real-Time Price · USD
23.90
-0.24 (-0.99%)
Mar 24, 2026, 4:00 PM EDT - Market closed
FCPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 24.12 | 24.16 | 23.88 | 23.90 | 23.90 | -0.99% | 588,046 |
| Mar 23, 2026 | 24.62 | 24.62 | 24.13 | 24.14 | 24.14 | -0.49% | 714,631 |
| Mar 20, 2026 | 25.24 | 25.24 | 24.21 | 24.26 | 24.26 | -3.96% | 1,675,299 |
| Mar 19, 2026 | 25.41 | 25.62 | 25.13 | 25.26 | 25.26 | -0.71% | 779,256 |
| Mar 18, 2026 | 25.58 | 25.72 | 25.34 | 25.44 | 25.44 | -1.01% | 782,383 |
| Mar 17, 2026 | 25.74 | 25.86 | 25.59 | 25.70 | 25.70 | 0.27% | 545,727 |
| Mar 16, 2026 | 25.87 | 25.91 | 25.62 | 25.63 | 25.63 | -0.04% | 416,249 |
| Mar 13, 2026 | 26.05 | 26.23 | 25.61 | 25.64 | 25.64 | -0.54% | 821,926 |
| Mar 12, 2026 | 25.39 | 25.98 | 25.30 | 25.78 | 25.78 | 1.26% | 815,142 |
| Mar 11, 2026 | 25.51 | 25.67 | 25.28 | 25.46 | 25.46 | -0.55% | 906,535 |
| Mar 10, 2026 | 25.53 | 25.74 | 25.41 | 25.60 | 25.60 | -0.27% | 712,305 |
| Mar 9, 2026 | 25.59 | 25.73 | 25.14 | 25.67 | 25.67 | -0.04% | 672,354 |
| Mar 6, 2026 | 25.45 | 25.70 | 25.24 | 25.68 | 25.68 | 0.71% | 666,969 |
| Mar 5, 2026 | 25.35 | 25.60 | 25.26 | 25.50 | 25.50 | -0.16% | 459,247 |
| Mar 4, 2026 | 25.71 | 25.71 | 25.36 | 25.54 | 25.54 | -0.55% | 451,033 |
| Mar 3, 2026 | 25.39 | 25.81 | 25.38 | 25.68 | 25.68 | 0.04% | 516,321 |
| Mar 2, 2026 | 25.46 | 25.85 | 25.30 | 25.67 | 25.67 | 0.59% | 680,116 |
| Feb 27, 2026 | 25.54 | 25.93 | 25.46 | 25.52 | 25.52 | -0.23% | 1,033,044 |
| Feb 26, 2026 | 25.68 | 25.82 | 25.51 | 25.58 | 25.58 | 0.04% | 683,621 |
| Feb 25, 2026 | 25.33 | 25.62 | 24.96 | 25.57 | 25.57 | 0.63% | 677,568 |
| Feb 24, 2026 | 25.43 | 25.57 | 25.20 | 25.41 | 25.41 | -0.04% | 626,501 |
| Feb 23, 2026 | 25.26 | 25.62 | 25.24 | 25.42 | 25.42 | 0.63% | 545,050 |
| Feb 20, 2026 | 25.14 | 25.29 | 24.90 | 25.26 | 25.26 | 0.84% | 953,343 |
| Feb 19, 2026 | 25.27 | 25.41 | 24.92 | 25.05 | 25.05 | 1.33% | 979,005 |
| Feb 18, 2026 | 24.86 | 25.02 | 24.53 | 24.72 | 24.72 | -1.36% | 1,229,212 |
| Feb 17, 2026 | 24.70 | 25.07 | 24.39 | 25.06 | 25.06 | 2.83% | 1,256,921 |
| Feb 13, 2026 | 24.60 | 24.80 | 24.30 | 24.37 | 24.37 | -0.20% | 1,505,153 |
| Feb 12, 2026 | 25.37 | 25.44 | 23.97 | 24.42 | 24.42 | -3.29% | 2,296,191 |
| Feb 11, 2026 | 25.33 | 25.33 | 25.15 | 25.25 | 25.25 | -0.36% | 838,889 |
| Feb 10, 2026 | 25.22 | 25.58 | 25.13 | 25.34 | 25.34 | 0.40% | 518,871 |
| Feb 9, 2026 | 25.32 | 25.37 | 25.03 | 25.24 | 25.24 | -0.39% | 380,194 |
| Feb 6, 2026 | 25.59 | 25.69 | 25.25 | 25.34 | 25.34 | -0.59% | 572,010 |
| Feb 5, 2026 | 25.02 | 25.50 | 24.79 | 25.49 | 25.49 | 2.45% | 641,794 |
| Feb 4, 2026 | 24.73 | 25.08 | 24.57 | 24.88 | 24.88 | 1.51% | 512,624 |
| Feb 3, 2026 | 24.42 | 24.73 | 24.32 | 24.51 | 24.51 | 0.04% | 717,279 |
| Feb 2, 2026 | 24.59 | 24.77 | 24.41 | 24.50 | 24.50 | -0.61% | 694,750 |
| Jan 30, 2026 | 24.23 | 24.74 | 24.00 | 24.65 | 24.65 | 1.90% | 1,091,390 |
| Jan 29, 2026 | 24.06 | 24.33 | 23.92 | 24.19 | 24.19 | 1.04% | 849,293 |
| Jan 28, 2026 | 24.34 | 24.37 | 23.85 | 23.94 | 23.94 | -1.56% | 865,361 |
| Jan 27, 2026 | 24.26 | 24.42 | 24.18 | 24.32 | 24.32 | - | 534,796 |
| Jan 26, 2026 | 24.37 | 24.52 | 24.16 | 24.32 | 24.32 | -0.45% | 686,297 |
| Jan 23, 2026 | 24.23 | 24.44 | 24.16 | 24.43 | 24.43 | 0.62% | 687,919 |
| Jan 22, 2026 | 24.58 | 24.69 | 24.26 | 24.28 | 24.28 | -1.30% | 684,839 |
| Jan 21, 2026 | 24.72 | 24.81 | 24.33 | 24.60 | 24.60 | -0.45% | 887,514 |
| Jan 20, 2026 | 24.62 | 24.81 | 24.53 | 24.71 | 24.71 | -0.36% | 864,813 |
| Jan 16, 2026 | 24.81 | 24.95 | 24.52 | 24.80 | 24.80 | -0.44% | 1,642,439 |
| Jan 15, 2026 | 24.45 | 24.97 | 24.37 | 24.91 | 24.91 | 1.76% | 1,114,075 |
| Jan 14, 2026 | 24.40 | 24.63 | 24.18 | 24.48 | 24.48 | 0.37% | 1,143,878 |
| Jan 13, 2026 | 24.31 | 24.71 | 24.22 | 24.39 | 24.39 | 0.66% | 1,140,794 |
| Jan 12, 2026 | 24.03 | 24.39 | 23.84 | 24.23 | 24.23 | 1.13% | 1,087,045 |