Skip to main content
Four Corners Property Trust, Inc. (FCPT)
NYSE: FCPT · Real-Time Price · USD
25.42
-0.08 (-0.31%)
Mar 6, 2026, 9:37 AM EST - Market open

FCPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.3525.6025.2625.5025.50-0.16%459,247
Mar 4, 202625.7125.7125.3625.5425.54-0.55%451,033
Mar 3, 202625.3925.8125.3825.6825.680.04%516,321
Mar 2, 202625.4625.8525.3025.6725.670.59%680,116
Feb 27, 202625.5425.9325.4625.5225.52-0.23%1,033,044
Feb 26, 202625.6825.8225.5125.5825.580.04%683,621
Feb 25, 202625.3325.6224.9625.5725.570.63%677,568
Feb 24, 202625.4325.5725.2025.4125.41-0.04%626,501
Feb 23, 202625.2625.6225.2425.4225.420.63%545,050
Feb 20, 202625.1425.2924.9025.2625.260.84%953,343
Feb 19, 202625.2725.4124.9225.0525.051.33%979,005
Feb 18, 202624.8625.0224.5324.7224.72-1.36%1,229,212
Feb 17, 202624.7025.0724.3925.0625.062.83%1,256,921
Feb 13, 202624.6024.8024.3024.3724.37-0.20%1,505,153
Feb 12, 202625.3725.4423.9724.4224.42-3.29%2,296,191
Feb 11, 202625.3325.3325.1525.2525.25-0.36%838,889
Feb 10, 202625.2225.5825.1325.3425.340.40%518,871
Feb 9, 202625.3225.3725.0325.2425.24-0.39%380,194
Feb 6, 202625.5925.6925.2525.3425.34-0.59%572,010
Feb 5, 202625.0225.5024.7925.4925.492.45%641,794
Feb 4, 202624.7325.0824.5724.8824.881.51%512,624
Feb 3, 202624.4224.7324.3224.5124.510.04%717,279
Feb 2, 202624.5924.7724.4124.5024.50-0.61%694,750
Jan 30, 202624.2324.7424.0024.6524.651.90%1,091,390
Jan 29, 202624.0624.3323.9224.1924.191.04%849,293
Jan 28, 202624.3424.3723.8523.9423.94-1.56%865,361
Jan 27, 202624.2624.4224.1824.3224.32-534,796
Jan 26, 202624.3724.5224.1624.3224.32-0.45%686,297
Jan 23, 202624.2324.4424.1624.4324.430.62%687,919
Jan 22, 202624.5824.6924.2624.2824.28-1.30%684,839
Jan 21, 202624.7224.8124.3324.6024.60-0.45%887,514
Jan 20, 202624.6224.8124.5324.7124.71-0.36%864,813
Jan 16, 202624.8124.9524.5224.8024.80-0.44%1,642,439
Jan 15, 202624.4524.9724.3724.9124.911.76%1,114,075
Jan 14, 202624.4024.6324.1824.4824.480.37%1,143,878
Jan 13, 202624.3124.7124.2224.3924.390.66%1,140,794
Jan 12, 202624.0324.3923.8424.2324.231.13%1,087,045
Jan 9, 202623.9324.1823.8723.9623.960.17%1,431,752
Jan 8, 202623.3823.9523.3823.9223.921.79%623,319
Jan 7, 202623.5923.7223.4223.5023.500.04%842,982
Jan 6, 202623.1923.5123.1223.4923.490.86%775,986
Jan 5, 202623.1623.2922.9223.2923.290.22%1,100,327
Jan 2, 202623.0623.3722.7823.2423.240.78%852,382
Dec 31, 202523.2723.2823.0023.0623.06-2.16%705,044
Dec 30, 202523.4923.6123.4523.5723.200.38%744,060
Dec 29, 202523.4923.6123.3723.4823.110.21%864,103
Dec 26, 202523.4223.5223.3323.4323.070.04%657,816
Dec 24, 202523.3823.4623.2723.4223.060.64%567,755
Dec 23, 202523.4023.4923.0423.2722.91-0.73%1,754,464
Dec 22, 202523.1523.4423.1323.4423.080.69%1,079,303
Dec 19, 202523.2823.4123.2323.2822.92-0.34%2,624,074
Dec 18, 202523.5423.6623.3123.3623.00-0.38%892,166
Dec 17, 202522.9023.5422.8623.4523.092.05%750,711
Dec 16, 202523.3823.3822.9522.9822.62-1.25%615,418
Dec 15, 202523.2123.3623.0723.2722.910.91%820,350
Dec 12, 202523.1123.3322.8923.0622.700.22%1,003,703
Dec 11, 202523.2223.3822.9323.0122.65-0.39%873,497
Dec 10, 202522.9523.1822.9223.1022.740.43%1,206,523
Dec 9, 202522.9923.2322.9223.0022.640.48%739,306
Dec 8, 202523.1023.2022.8022.8922.53-0.82%747,397
Dec 5, 202523.2423.4923.0523.0822.72-1.20%656,706
Dec 4, 202523.5623.6023.2523.3623.00-0.72%636,190
Dec 3, 202523.7424.1323.4523.5323.16-0.30%497,045
Dec 2, 202523.9223.9523.5723.6023.23-0.67%547,288
Dec 1, 202523.8424.0123.7523.7623.39-1.16%598,888
Nov 28, 202523.9424.0723.9024.0423.670.12%397,277
Nov 26, 202523.9624.2623.9624.0123.64-0.08%877,417
Nov 25, 202523.9824.3423.9824.0323.660.29%567,970
Nov 24, 202523.9824.1523.7623.9623.59-0.21%1,007,198
Nov 21, 202523.8024.1623.6324.0123.641.82%967,121
Nov 20, 202523.8023.9223.5523.5823.21-0.80%607,618
Nov 19, 202524.0024.0323.6923.7723.40-1.25%552,228
Nov 18, 202523.9024.1123.7924.0723.700.71%487,866
Nov 17, 202524.2624.3023.8723.9023.53-1.28%915,983
Nov 14, 202524.2724.4823.8724.2123.830.37%457,487
Nov 13, 202523.8224.1923.8224.1223.740.42%804,251
Nov 12, 202524.4524.4823.9524.0223.65-2.08%851,453
Nov 11, 202524.2424.5724.1924.5324.151.62%568,933
Nov 10, 202524.1524.2824.0024.1423.76-0.12%470,050
Nov 7, 202523.9024.2123.7724.1723.791.85%444,714
Nov 6, 202523.9924.1623.6823.7323.36-1.00%490,375
Nov 5, 202523.9624.1223.6423.9723.600.59%524,910
Nov 4, 202524.2124.2123.6223.8323.46-1.16%459,326
Nov 3, 202523.5624.1223.2824.1123.741.99%813,302
Oct 31, 202523.3323.7423.1023.6423.270.42%723,106
Oct 30, 202523.4823.6423.2923.5423.170.38%745,074
Oct 29, 202523.7523.8823.0523.4523.09-1.72%859,877
Oct 28, 202524.2124.2323.8023.8623.49-1.97%567,391
Oct 27, 202524.3624.4624.2624.3423.96-0.53%521,530
Oct 24, 202524.6324.6724.4524.4724.09-0.61%379,252
Oct 23, 202524.7624.7624.4424.6224.24-0.44%347,821
Oct 22, 202524.7624.7824.5124.7324.350.41%438,054
Oct 21, 202524.6724.8024.6124.6324.25-0.28%456,091
Oct 20, 202524.3724.7124.2924.7024.321.23%493,839
Oct 17, 202524.2724.4624.1324.4024.020.45%410,451
Oct 16, 202524.2924.4724.1424.2923.91-0.25%485,617
Oct 15, 202524.0724.6024.0324.3523.971.08%613,403
Oct 14, 202523.8124.1223.8024.0923.721.05%450,742
Oct 13, 202523.8123.9923.7023.8423.47-0.25%436,036
Oct 10, 202524.0924.1823.8423.9023.53-0.17%646,660