Skip to main content
logo
Four Corners Property Trust, Inc. (FCPT)
NYSE: FCPT · Real-Time Price · USD
21.19
-0.67 (-3.06%)
Oct 21, 2026, 4:00 PM EDT - Market closed

FCPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202621.8821.9421.0921.1921.19-3.06%785,847
Oct 20, 202621.6822.0221.6421.8621.861.34%1,183,305
Oct 19, 202621.8221.8221.5521.5721.57-1.91%1,149,061
Oct 16, 202621.8922.0121.7721.9921.990.87%1,104,266
Oct 15, 202621.7822.1021.7121.8021.801.87%1,069,019
Oct 14, 202621.3221.5221.2821.4021.40-0.14%846,930
Oct 13, 202621.6921.7821.2321.4321.43-0.33%1,162,257
Oct 12, 202621.3021.5821.1821.5021.501.03%690,137
Oct 9, 202621.2821.3921.1721.2821.280.14%561,663
Oct 8, 202621.0921.2920.8621.2521.251.05%1,355,434
Oct 7, 202621.3721.3721.0221.0321.03-1.27%1,008,634
Oct 6, 202621.2321.4421.1421.3021.300.33%1,024,188
Oct 5, 202621.5021.5521.2321.2321.23-1.48%1,335,613
Oct 2, 202621.5621.8821.4221.5521.550.61%901,796
Oct 1, 202621.7821.8421.3521.4221.42-1.56%1,275,095
Sep 30, 202621.9322.0221.6821.7621.76-0.67%1,325,243
Sep 29, 202621.9722.2321.9022.0321.91-1,075,544
Sep 28, 202622.2022.2521.8322.0321.91-0.77%1,400,419
Sep 25, 202622.0322.4221.8622.2022.080.27%1,734,749
Sep 24, 202622.3322.3722.0422.1422.02-0.45%2,274,718
Sep 23, 202622.4022.4022.0222.2422.12-0.89%1,285,027
Sep 22, 202622.7522.7522.4222.4422.32-0.80%970,855
Sep 21, 202622.4922.8222.4922.6222.49-821,915
Sep 18, 202622.5922.7322.4022.6222.49-0.31%2,575,787
Sep 17, 202623.3323.5222.6622.6922.56-1.60%1,467,193
Sep 16, 202623.5323.7422.8823.0622.93-1.87%1,864,620
Sep 15, 202623.8423.9023.4923.5023.37-1.59%2,007,372
Sep 14, 202624.1424.3623.8723.8823.75-0.38%734,980
Sep 11, 202624.2124.2923.9423.9723.84-0.54%488,198
Sep 10, 202624.6224.6224.0924.1023.97-1.71%597,284
Sep 9, 202624.8224.8224.4624.5224.38-1.21%522,891
Sep 8, 202624.8224.9924.7524.8224.68-0.44%435,857
Sep 4, 202624.8425.1024.8424.9324.790.08%586,716
Sep 3, 202624.9224.9524.5624.9124.770.73%589,930
Sep 2, 202624.9325.0124.6924.7324.59-0.44%1,029,482
Sep 1, 202624.8925.0324.7824.8424.70-0.16%1,636,341
Aug 31, 202625.0625.0824.7224.8824.74-0.91%860,995
Aug 28, 202625.2625.4525.1725.2324.970.20%717,338
Aug 27, 202625.0825.3425.0025.1824.92-0.47%791,700
Aug 26, 202625.3725.4625.1425.3025.04-0.20%600,950
Aug 25, 202625.4825.6025.2725.3525.09-0.59%545,678
Aug 24, 202625.4425.6125.3325.5025.241.07%700,795
Aug 21, 202625.4025.4325.1325.2324.97-0.59%766,333
Aug 20, 202625.1425.5525.0425.3825.120.67%719,669
Aug 19, 202625.0725.2825.0125.2124.951.29%1,025,397
Aug 18, 202625.0725.1924.8724.8924.63-0.72%577,295
Aug 17, 202625.1125.1824.9625.0724.81-0.56%365,751
Aug 14, 202625.0925.3125.0125.2124.950.20%411,271
Aug 13, 202625.1425.3125.0625.1624.900.88%356,466
Aug 12, 202624.4824.9724.4824.9424.681.67%460,211