Four Corners Property Trust, Inc. (FCPT)
NYSE: FCPT · Real-Time Price · USD
24.91
-0.06 (-0.24%)
May 28, 2026, 12:59 PM EDT - Market open
FCPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 24.90 | 25.00 | 24.81 | 24.88 | - | -0.36% | 90,656 |
| May 27, 2026 | 25.39 | 25.48 | 24.91 | 24.97 | 24.97 | -1.42% | 644,470 |
| May 26, 2026 | 25.07 | 25.36 | 25.01 | 25.33 | 25.33 | 1.08% | 691,869 |
| May 22, 2026 | 24.98 | 25.15 | 24.72 | 25.06 | 25.06 | 0.28% | 855,114 |
| May 21, 2026 | 24.83 | 25.07 | 24.63 | 24.99 | 24.99 | -0.08% | 936,751 |
| May 20, 2026 | 24.80 | 25.14 | 24.75 | 25.01 | 25.01 | 0.97% | 1,244,289 |
| May 19, 2026 | 24.94 | 25.13 | 24.65 | 24.77 | 24.77 | -0.44% | 736,267 |
| May 18, 2026 | 24.40 | 24.90 | 24.40 | 24.88 | 24.88 | 1.68% | 503,111 |
| May 15, 2026 | 24.50 | 24.55 | 24.21 | 24.47 | 24.47 | -0.24% | 792,052 |
| May 14, 2026 | 24.52 | 24.65 | 24.33 | 24.53 | 24.53 | 0.41% | 1,470,083 |
| May 13, 2026 | 24.89 | 24.95 | 24.40 | 24.43 | 24.43 | -2.48% | 752,159 |
| May 12, 2026 | 25.26 | 25.30 | 24.85 | 25.05 | 25.05 | -0.36% | 537,170 |
| May 11, 2026 | 25.26 | 25.42 | 25.09 | 25.14 | 25.14 | -0.12% | 723,838 |
| May 8, 2026 | 25.56 | 25.69 | 25.16 | 25.17 | 25.17 | -1.18% | 487,977 |
| May 7, 2026 | 25.47 | 25.61 | 25.30 | 25.47 | 25.47 | 0.24% | 498,517 |
| May 6, 2026 | 25.28 | 25.51 | 25.28 | 25.41 | 25.41 | 1.07% | 467,775 |
| May 5, 2026 | 25.10 | 25.27 | 24.95 | 25.14 | 25.14 | 0.24% | 491,174 |
| May 4, 2026 | 25.20 | 25.38 | 24.99 | 25.08 | 25.08 | -1.14% | 671,848 |
| May 1, 2026 | 25.63 | 25.65 | 25.33 | 25.37 | 25.37 | -0.78% | 685,008 |
| Apr 30, 2026 | 25.39 | 25.60 | 24.76 | 25.57 | 25.57 | 0.99% | 988,014 |
| Apr 29, 2026 | 25.35 | 25.59 | 25.30 | 25.32 | 25.32 | -0.78% | 663,949 |
| Apr 28, 2026 | 25.57 | 25.59 | 25.28 | 25.52 | 25.52 | 0.47% | 643,844 |
| Apr 27, 2026 | 25.45 | 25.76 | 25.36 | 25.40 | 25.40 | -0.12% | 687,023 |
| Apr 24, 2026 | 25.08 | 25.51 | 24.94 | 25.43 | 25.43 | 1.11% | 884,752 |
| Apr 23, 2026 | 25.06 | 25.39 | 24.89 | 25.15 | 25.15 | 0.92% | 531,927 |
| Apr 22, 2026 | 25.29 | 25.36 | 24.81 | 24.92 | 24.92 | -1.19% | 571,632 |
| Apr 21, 2026 | 25.43 | 25.54 | 25.20 | 25.22 | 25.22 | -0.75% | 607,755 |
| Apr 20, 2026 | 25.66 | 25.72 | 25.34 | 25.41 | 25.41 | -0.94% | 519,158 |
| Apr 17, 2026 | 25.14 | 25.74 | 25.14 | 25.65 | 25.65 | 2.11% | 762,543 |
| Apr 16, 2026 | 24.84 | 25.26 | 24.82 | 25.12 | 25.12 | 0.24% | 694,865 |
| Apr 15, 2026 | 24.77 | 25.07 | 24.69 | 25.06 | 25.06 | 0.64% | 548,156 |
| Apr 14, 2026 | 24.84 | 25.06 | 24.70 | 24.90 | 24.90 | -0.36% | 520,495 |
| Apr 13, 2026 | 25.07 | 25.14 | 24.75 | 24.99 | 24.99 | -0.60% | 780,965 |
| Apr 10, 2026 | 25.24 | 25.38 | 24.93 | 25.14 | 25.14 | -0.36% | 858,152 |
| Apr 9, 2026 | 24.27 | 25.23 | 24.25 | 25.23 | 25.23 | 3.44% | 1,357,290 |
| Apr 8, 2026 | 24.06 | 24.43 | 23.95 | 24.39 | 24.39 | 2.31% | 2,055,208 |
| Apr 7, 2026 | 23.48 | 23.96 | 23.41 | 23.84 | 23.84 | 1.71% | 819,673 |
| Apr 6, 2026 | 23.64 | 23.94 | 23.41 | 23.44 | 23.44 | -1.31% | 612,289 |
| Apr 2, 2026 | 23.63 | 23.81 | 23.50 | 23.75 | 23.75 | 0.98% | 485,792 |
| Apr 1, 2026 | 23.62 | 23.66 | 23.51 | 23.52 | 23.52 | -0.55% | 479,003 |
| Mar 31, 2026 | 23.71 | 24.00 | 23.50 | 23.65 | 23.65 | 0.45% | 604,259 |
| Mar 30, 2026 | 23.82 | 24.16 | 23.80 | 23.91 | 23.54 | 0.84% | 503,386 |
| Mar 27, 2026 | 23.80 | 23.93 | 23.68 | 23.71 | 23.35 | -0.67% | 461,706 |
| Mar 26, 2026 | 23.96 | 24.14 | 23.80 | 23.87 | 23.50 | -0.62% | 510,000 |
| Mar 25, 2026 | 24.44 | 24.74 | 23.92 | 24.02 | 23.65 | 0.50% | 614,730 |
| Mar 24, 2026 | 24.12 | 24.16 | 23.88 | 23.90 | 23.53 | -0.99% | 588,047 |
| Mar 23, 2026 | 24.62 | 24.62 | 24.13 | 24.14 | 23.77 | -0.49% | 715,074 |
| Mar 20, 2026 | 25.24 | 25.24 | 24.21 | 24.26 | 23.89 | -3.96% | 1,741,132 |
| Mar 19, 2026 | 25.41 | 25.62 | 25.13 | 25.26 | 24.87 | -0.71% | 786,802 |
| Mar 18, 2026 | 25.58 | 25.72 | 25.34 | 25.44 | 25.05 | -1.01% | 782,395 |