Four Corners Property Trust, Inc. (FCPT)
NYSE: FCPT · Real-Time Price · USD
25.47
+0.06 (0.24%)
May 7, 2026, 4:00 PM EDT - Market closed
FCPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 466,212 |
| May 5, 2026 | 25.10 | 25.27 | 24.95 | 25.14 | 25.14 | 0.24% | 489,586 |
| May 4, 2026 | 25.20 | 25.38 | 24.99 | 25.08 | 25.08 | -1.14% | 671,838 |
| May 1, 2026 | 25.63 | 25.65 | 25.33 | 25.37 | 25.37 | -0.78% | 684,979 |
| 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% | 662,949 |
| 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% | 884,630 |
| 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% | 607,619 |
| Apr 20, 2026 | 25.66 | 25.72 | 25.34 | 25.41 | 25.41 | -0.94% | 519,067 |
| Apr 17, 2026 | 25.14 | 25.74 | 25.14 | 25.65 | 25.65 | 2.11% | 760,587 |
| Apr 16, 2026 | 24.84 | 25.26 | 24.82 | 25.12 | 25.12 | 0.24% | 694,700 |
| Apr 15, 2026 | 24.77 | 25.07 | 24.69 | 25.06 | 25.06 | 0.64% | 548,150 |
| Apr 14, 2026 | 24.84 | 25.06 | 24.70 | 24.90 | 24.90 | -0.36% | 516,569 |
| Apr 13, 2026 | 25.07 | 25.14 | 24.75 | 24.99 | 24.99 | -0.60% | 780,964 |
| 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% | 1,357,256 |
| Apr 8, 2026 | 24.06 | 24.43 | 23.95 | 24.39 | 24.39 | 2.31% | 2,055,188 |
| Apr 7, 2026 | 23.48 | 23.96 | 23.41 | 23.84 | 23.84 | 1.71% | 819,670 |
| Apr 6, 2026 | 23.64 | 23.94 | 23.41 | 23.44 | 23.44 | -1.31% | 612,287 |
| Apr 2, 2026 | 23.63 | 23.81 | 23.50 | 23.75 | 23.75 | 0.98% | 485,720 |
| 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 | -1.09% | 604,256 |
| Mar 30, 2026 | 23.82 | 24.16 | 23.80 | 23.91 | 23.54 | 0.84% | 502,275 |
| 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 |
| Mar 17, 2026 | 25.74 | 25.86 | 25.59 | 25.70 | 25.31 | 0.27% | 545,793 |
| Mar 16, 2026 | 25.87 | 25.91 | 25.62 | 25.63 | 25.24 | -0.04% | 416,770 |
| Mar 13, 2026 | 26.05 | 26.23 | 25.61 | 25.64 | 25.25 | -0.54% | 821,926 |
| Mar 12, 2026 | 25.39 | 25.98 | 25.30 | 25.78 | 25.38 | 1.26% | 820,521 |
| Mar 11, 2026 | 25.51 | 25.67 | 25.28 | 25.46 | 25.07 | -0.55% | 907,607 |
| Mar 10, 2026 | 25.53 | 25.74 | 25.41 | 25.60 | 25.21 | -0.27% | 753,186 |
| Mar 9, 2026 | 25.59 | 25.73 | 25.14 | 25.67 | 25.28 | -0.04% | 672,354 |
| Mar 6, 2026 | 25.45 | 25.70 | 25.24 | 25.68 | 25.29 | 0.71% | 669,946 |
| Mar 5, 2026 | 25.35 | 25.60 | 25.26 | 25.50 | 25.11 | -0.16% | 464,720 |
| Mar 4, 2026 | 25.71 | 25.71 | 25.36 | 25.54 | 25.15 | -0.55% | 456,920 |
| Mar 3, 2026 | 25.39 | 25.81 | 25.38 | 25.68 | 25.29 | 0.04% | 531,368 |
| Mar 2, 2026 | 25.46 | 25.85 | 25.30 | 25.67 | 25.28 | 0.59% | 778,059 |
| Feb 27, 2026 | 25.54 | 25.93 | 25.46 | 25.52 | 25.13 | -0.23% | 1,081,980 |
| Feb 26, 2026 | 25.68 | 25.82 | 25.51 | 25.58 | 25.19 | 0.04% | 703,059 |