Skip to main content
logo
Four Corners Property Trust, Inc. (FCPT)
NYSE: FCPT · Real-Time Price · USD
24.96
+0.25 (1.01%)
Jul 10, 2026, 4:00 PM EDT - Market closed

FCPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202624.6325.0024.5724.9624.961.01%613,242
Jul 9, 202624.9725.0324.7124.7124.71-0.76%572,211
Jul 8, 202625.3125.3124.8724.9024.90-1.50%898,764
Jul 7, 202625.2125.6224.8425.2825.281.08%786,083
Jul 6, 202624.9225.0524.8025.0125.01-0.40%773,800
Jul 2, 202624.6925.1124.6225.1125.112.36%750,455
Jul 1, 202624.6424.8824.4524.5324.53-0.08%919,823
Jun 30, 202624.9024.9824.5224.5524.55-1.77%1,048,576
Jun 29, 202625.6125.6125.0325.3624.99-0.86%1,123,582
Jun 26, 202625.2125.6025.1725.5825.212.24%3,757,287
Jun 25, 202625.0625.3024.8325.0224.66-0.52%775,551
Jun 24, 202624.9625.2524.9425.1524.790.80%771,912
Jun 23, 202624.7025.0324.5424.9524.592.25%617,061
Jun 22, 202624.3824.6824.3724.4024.05-0.37%693,878
Jun 18, 202624.6024.6224.2924.4924.140.20%1,995,245
Jun 17, 202624.7824.9424.1824.4424.09-1.85%729,874
Jun 16, 202625.0425.1324.8024.9024.540.20%561,296
Jun 15, 202625.1925.2524.7224.8524.49-1.66%615,356
Jun 12, 202624.9925.2924.9425.2724.901.77%711,547
Jun 11, 202625.2825.4324.8024.8324.47-1.31%783,212
Jun 10, 202625.1925.3224.9225.1624.800.72%698,943
Jun 9, 202624.7325.1124.5724.9824.622.00%1,134,449
Jun 8, 202624.6524.7524.2924.4924.14-0.85%892,657
Jun 5, 202624.0724.9323.9524.7024.343.17%1,095,815
Jun 4, 202624.4824.5723.8723.9423.59-0.75%690,286
Jun 3, 202624.3024.5424.0524.1223.77-1.27%714,076
Jun 2, 202624.2524.5924.1824.4324.080.62%719,084
Jun 1, 202624.7524.9024.2524.2823.93-2.49%718,787
May 29, 202624.9925.0424.6324.9024.54-0.56%897,641
May 28, 202624.9025.0924.8125.0424.680.28%577,923
May 27, 202625.3925.4824.9124.9724.61-1.42%644,837
May 26, 202625.0725.3625.0125.3324.961.08%713,945
May 22, 202624.9825.1524.7225.0624.700.28%855,114
May 21, 202624.8325.0724.6324.9924.63-0.08%936,751
May 20, 202624.8025.1424.7525.0124.650.97%1,317,956
May 19, 202624.9425.1324.6524.7724.41-0.44%736,267
May 18, 202624.4024.9024.4024.8824.521.68%503,128
May 15, 202624.5024.5524.2124.4724.12-0.24%792,052
May 14, 202624.5224.6524.3324.5324.180.41%1,470,083
May 13, 202624.8924.9524.4024.4324.08-2.48%752,159
May 12, 202625.2625.3024.8525.0524.69-0.36%537,170
May 11, 202625.2625.4225.0925.1424.78-0.12%723,838
May 8, 202625.5625.6925.1625.1724.81-1.18%487,977
May 7, 202625.4725.6125.3025.4725.100.24%498,517
May 6, 202625.2825.5125.2825.4125.041.07%467,775
May 5, 202625.1025.2724.9525.1424.780.24%491,174
May 4, 202625.2025.3824.9925.0824.72-1.14%671,848
May 1, 202625.6325.6525.3325.3725.00-0.78%685,008
Apr 30, 202625.3925.6024.7625.5725.200.99%988,014
Apr 29, 202625.3525.5925.3025.3224.95-0.78%663,949