Four Corners Property Trust, Inc. (FCPT)
NYSE: FCPT · Real-Time Price · USD
21.48
-0.28 (-1.29%)
Oct 1, 2026, 2:19 PM EDT - Market open
FCPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 21.78 | 21.84 | 21.35 | 21.59 | - | -0.80% | 396,736 |
| Sep 30, 2026 | 21.93 | 22.02 | 21.68 | 21.76 | 21.76 | -0.67% | 1,325,243 |
| Sep 29, 2026 | 21.97 | 22.23 | 21.90 | 22.03 | 21.91 | - | 1,075,544 |
| Sep 28, 2026 | 22.20 | 22.25 | 21.83 | 22.03 | 21.91 | -0.77% | 1,400,419 |
| Sep 25, 2026 | 22.03 | 22.42 | 21.86 | 22.20 | 22.08 | 0.27% | 1,734,749 |
| Sep 24, 2026 | 22.33 | 22.37 | 22.04 | 22.14 | 22.02 | -0.45% | 2,274,718 |
| Sep 23, 2026 | 22.40 | 22.40 | 22.02 | 22.24 | 22.12 | -0.89% | 1,285,027 |
| Sep 22, 2026 | 22.75 | 22.75 | 22.42 | 22.44 | 22.32 | -0.80% | 970,855 |
| Sep 21, 2026 | 22.49 | 22.82 | 22.49 | 22.62 | 22.49 | - | 821,915 |
| Sep 18, 2026 | 22.59 | 22.73 | 22.40 | 22.62 | 22.49 | -0.31% | 2,575,787 |
| Sep 17, 2026 | 23.33 | 23.52 | 22.66 | 22.69 | 22.56 | -1.60% | 1,467,193 |
| Sep 16, 2026 | 23.53 | 23.74 | 22.88 | 23.06 | 22.93 | -1.87% | 1,864,620 |
| Sep 15, 2026 | 23.84 | 23.90 | 23.49 | 23.50 | 23.37 | -1.59% | 2,007,372 |
| Sep 14, 2026 | 24.14 | 24.36 | 23.87 | 23.88 | 23.75 | -0.38% | 734,980 |
| Sep 11, 2026 | 24.21 | 24.29 | 23.94 | 23.97 | 23.84 | -0.54% | 488,198 |
| Sep 10, 2026 | 24.62 | 24.62 | 24.09 | 24.10 | 23.97 | -1.71% | 597,284 |
| Sep 9, 2026 | 24.82 | 24.82 | 24.46 | 24.52 | 24.38 | -1.21% | 522,891 |
| Sep 8, 2026 | 24.82 | 24.99 | 24.75 | 24.82 | 24.68 | -0.44% | 435,857 |
| Sep 4, 2026 | 24.84 | 25.10 | 24.84 | 24.93 | 24.79 | 0.08% | 586,716 |
| Sep 3, 2026 | 24.92 | 24.95 | 24.56 | 24.91 | 24.77 | 0.73% | 589,930 |
| Sep 2, 2026 | 24.93 | 25.01 | 24.69 | 24.73 | 24.59 | -0.44% | 1,029,482 |
| Sep 1, 2026 | 24.89 | 25.03 | 24.78 | 24.84 | 24.70 | -0.16% | 1,636,341 |
| Aug 31, 2026 | 25.06 | 25.08 | 24.72 | 24.88 | 24.74 | -0.91% | 860,995 |
| Aug 28, 2026 | 25.26 | 25.45 | 25.17 | 25.23 | 24.97 | 0.20% | 717,338 |
| Aug 27, 2026 | 25.08 | 25.34 | 25.00 | 25.18 | 24.92 | -0.47% | 791,700 |
| Aug 26, 2026 | 25.37 | 25.46 | 25.14 | 25.30 | 25.04 | -0.20% | 600,950 |
| Aug 25, 2026 | 25.48 | 25.60 | 25.27 | 25.35 | 25.09 | -0.59% | 545,678 |
| Aug 24, 2026 | 25.44 | 25.61 | 25.33 | 25.50 | 25.24 | 1.07% | 700,795 |
| Aug 21, 2026 | 25.40 | 25.43 | 25.13 | 25.23 | 24.97 | -0.59% | 766,333 |
| Aug 20, 2026 | 25.14 | 25.55 | 25.04 | 25.38 | 25.12 | 0.67% | 719,669 |
| Aug 19, 2026 | 25.07 | 25.28 | 25.01 | 25.21 | 24.95 | 1.29% | 1,025,397 |
| Aug 18, 2026 | 25.07 | 25.19 | 24.87 | 24.89 | 24.63 | -0.72% | 577,295 |
| Aug 17, 2026 | 25.11 | 25.18 | 24.96 | 25.07 | 24.81 | -0.56% | 365,751 |
| Aug 14, 2026 | 25.09 | 25.31 | 25.01 | 25.21 | 24.95 | 0.20% | 411,271 |
| Aug 13, 2026 | 25.14 | 25.31 | 25.06 | 25.16 | 24.90 | 0.88% | 356,466 |
| Aug 12, 2026 | 24.48 | 24.97 | 24.48 | 24.94 | 24.68 | 1.67% | 460,211 |
| Aug 11, 2026 | 24.52 | 24.72 | 24.28 | 24.53 | 24.28 | 0.16% | 513,892 |
| Aug 10, 2026 | 25.00 | 25.00 | 24.43 | 24.49 | 24.24 | -2.43% | 456,353 |
| Aug 7, 2026 | 25.08 | 25.23 | 24.97 | 25.10 | 24.84 | 0.16% | 1,276,307 |
| Aug 6, 2026 | 25.40 | 25.49 | 24.95 | 25.06 | 24.80 | -0.83% | 683,654 |
| Aug 5, 2026 | 25.32 | 25.32 | 24.81 | 25.27 | 25.01 | 0.40% | 856,336 |
| Aug 4, 2026 | 25.18 | 25.27 | 24.82 | 25.17 | 24.91 | -0.51% | 556,400 |
| Aug 3, 2026 | 25.49 | 25.83 | 25.22 | 25.30 | 25.04 | -1.17% | 796,875 |
| Jul 31, 2026 | 25.46 | 25.63 | 25.10 | 25.60 | 25.33 | 0.72% | 892,141 |
| Jul 30, 2026 | 26.24 | 26.33 | 25.21 | 25.54 | 25.15 | -3.00% | 848,184 |
| Jul 29, 2026 | 26.15 | 26.49 | 26.07 | 26.33 | 25.93 | 1.31% | 1,096,112 |
| Jul 28, 2026 | 26.25 | 26.25 | 25.98 | 25.99 | 25.60 | 0.66% | 673,989 |
| Jul 27, 2026 | 26.11 | 26.23 | 25.82 | 25.82 | 25.43 | -0.96% | 562,216 |
| Jul 24, 2026 | 26.03 | 26.22 | 25.97 | 26.07 | 25.68 | 0.85% | 622,894 |
| Jul 23, 2026 | 26.28 | 26.39 | 25.75 | 25.85 | 25.46 | -1.75% | 1,157,395 |