Four Corners Property Trust, Inc. (FCPT)
NYSE: FCPT · Real-Time Price · USD
25.38
+0.17 (0.67%)
Aug 20, 2026, 4:00 PM EDT - Market closed
FCPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 25.14 | 25.55 | 25.04 | 25.38 | 25.38 | 0.67% | 529,620 |
| Aug 19, 2026 | 25.07 | 25.28 | 25.01 | 25.21 | 25.21 | 1.29% | 715,488 |
| Aug 18, 2026 | 25.07 | 25.19 | 24.87 | 24.89 | 24.89 | -0.72% | 577,287 |
| Aug 17, 2026 | 25.11 | 25.18 | 24.96 | 25.07 | 25.07 | -0.56% | 365,684 |
| Aug 14, 2026 | 25.09 | 25.31 | 25.01 | 25.21 | 25.21 | 0.20% | 400,668 |
| Aug 13, 2026 | 25.14 | 25.31 | 25.06 | 25.16 | 25.16 | 0.88% | 356,465 |
| Aug 12, 2026 | 24.48 | 24.97 | 24.48 | 24.94 | 24.94 | 1.67% | 459,100 |
| Aug 11, 2026 | 24.52 | 24.72 | 24.28 | 24.53 | 24.53 | 0.16% | 509,409 |
| Aug 10, 2026 | 25.00 | 25.00 | 24.43 | 24.49 | 24.49 | -2.43% | 456,351 |
| Aug 7, 2026 | 25.08 | 25.23 | 24.97 | 25.10 | 25.10 | 0.16% | 1,276,101 |
| Aug 6, 2026 | 25.40 | 25.49 | 24.95 | 25.06 | 25.06 | -0.83% | 682,622 |
| Aug 5, 2026 | 25.32 | 25.32 | 24.81 | 25.27 | 25.27 | 0.40% | 658,459 |
| Aug 4, 2026 | 25.18 | 25.27 | 24.82 | 25.17 | 25.17 | -0.51% | 522,909 |
| Aug 3, 2026 | 25.49 | 25.83 | 25.22 | 25.30 | 25.30 | -1.17% | 753,090 |
| Jul 31, 2026 | 25.46 | 25.63 | 25.10 | 25.60 | 25.60 | 0.72% | 741,865 |
| Jul 30, 2026 | 26.24 | 26.33 | 25.21 | 25.54 | 25.42 | -3.00% | 848,068 |
| Jul 29, 2026 | 26.15 | 26.49 | 26.07 | 26.33 | 26.20 | 1.31% | 1,096,112 |
| Jul 28, 2026 | 26.25 | 26.25 | 25.98 | 25.99 | 25.87 | 0.66% | 673,989 |
| Jul 27, 2026 | 26.11 | 26.23 | 25.82 | 25.82 | 25.70 | -0.96% | 562,216 |
| Jul 24, 2026 | 26.03 | 26.22 | 25.97 | 26.07 | 25.95 | 0.85% | 622,894 |
| Jul 23, 2026 | 26.28 | 26.39 | 25.75 | 25.85 | 25.73 | -1.75% | 1,157,395 |
| Jul 22, 2026 | 26.35 | 26.47 | 26.10 | 26.31 | 26.18 | -0.27% | 586,789 |
| Jul 21, 2026 | 26.26 | 26.49 | 26.14 | 26.38 | 26.25 | -0.42% | 559,866 |
| Jul 20, 2026 | 26.24 | 26.50 | 26.16 | 26.49 | 26.36 | 0.61% | 696,934 |
| Jul 17, 2026 | 26.53 | 26.86 | 26.14 | 26.33 | 26.20 | -0.34% | 639,027 |
| Jul 16, 2026 | 25.41 | 26.45 | 25.41 | 26.42 | 26.29 | 4.76% | 798,247 |
| Jul 15, 2026 | 25.35 | 25.67 | 25.21 | 25.22 | 25.10 | 0.28% | 610,080 |
| Jul 14, 2026 | 25.19 | 25.32 | 25.06 | 25.15 | 25.03 | -0.16% | 618,379 |
| Jul 13, 2026 | 25.12 | 25.29 | 25.03 | 25.19 | 25.07 | 0.92% | 552,275 |
| Jul 10, 2026 | 24.63 | 25.00 | 24.57 | 24.96 | 24.84 | 1.01% | 619,164 |
| Jul 9, 2026 | 24.97 | 25.03 | 24.71 | 24.71 | 24.59 | -0.76% | 576,761 |
| Jul 8, 2026 | 25.31 | 25.31 | 24.87 | 24.90 | 24.78 | -1.50% | 898,764 |
| Jul 7, 2026 | 25.21 | 25.62 | 24.84 | 25.28 | 25.16 | 1.08% | 786,083 |
| Jul 6, 2026 | 24.92 | 25.05 | 24.80 | 25.01 | 24.89 | -0.40% | 777,943 |
| Jul 2, 2026 | 24.69 | 25.11 | 24.62 | 25.11 | 24.99 | 2.36% | 750,482 |
| Jul 1, 2026 | 24.64 | 24.88 | 24.45 | 24.53 | 24.41 | -0.08% | 951,218 |
| Jun 30, 2026 | 24.90 | 24.98 | 24.52 | 24.55 | 24.43 | -1.77% | 1,055,060 |
| Jun 29, 2026 | 25.61 | 25.61 | 25.03 | 25.36 | 24.87 | -0.86% | 1,124,518 |
| Jun 26, 2026 | 25.21 | 25.60 | 25.17 | 25.58 | 25.09 | 2.24% | 3,757,287 |
| Jun 25, 2026 | 25.06 | 25.30 | 24.83 | 25.02 | 24.54 | -0.52% | 775,551 |
| Jun 24, 2026 | 24.96 | 25.25 | 24.94 | 25.15 | 24.67 | 0.80% | 771,912 |
| Jun 23, 2026 | 24.70 | 25.03 | 24.54 | 24.95 | 24.47 | 2.25% | 617,061 |
| Jun 22, 2026 | 24.38 | 24.68 | 24.37 | 24.40 | 23.93 | -0.37% | 693,878 |
| Jun 18, 2026 | 24.60 | 24.62 | 24.29 | 24.49 | 24.02 | 0.20% | 1,995,245 |
| Jun 17, 2026 | 24.78 | 24.94 | 24.18 | 24.44 | 23.97 | -1.85% | 729,874 |
| Jun 16, 2026 | 25.04 | 25.13 | 24.80 | 24.90 | 24.42 | 0.20% | 561,296 |
| Jun 15, 2026 | 25.19 | 25.25 | 24.72 | 24.85 | 24.37 | -1.66% | 615,356 |
| Jun 12, 2026 | 24.99 | 25.29 | 24.94 | 25.27 | 24.79 | 1.77% | 711,547 |
| Jun 11, 2026 | 25.28 | 25.43 | 24.80 | 24.83 | 24.35 | -1.31% | 783,212 |
| Jun 10, 2026 | 25.19 | 25.32 | 24.92 | 25.16 | 24.68 | 0.72% | 698,943 |