Skip to main content
Four Corners Property Trust, Inc. (FCPT)
NYSE: FCPT · Real-Time Price · USD
23.08
-0.28 (-1.20%)
At close: Dec 5, 2025, 4:00 PM EST
23.56
+0.48 (2.08%)
After-hours: Dec 5, 2025, 7:31 PM EST

FCPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.2423.4923.0523.0823.08-1.20%656,633
Dec 4, 202523.5623.6023.2523.3623.36-0.72%636,148
Dec 3, 202523.7424.1323.4523.5323.53-0.30%496,999
Dec 2, 202523.9223.9523.5723.6023.60-0.67%547,288
Dec 1, 202523.8424.0123.7523.7623.76-1.16%477,838
Nov 28, 202523.9424.0723.9024.0424.040.12%397,277
Nov 26, 202523.9624.2623.9624.0124.01-0.08%877,417
Nov 25, 202523.9824.3423.9824.0324.030.29%567,970
Nov 24, 202523.9824.1523.7623.9623.96-0.21%1,007,198
Nov 21, 202523.8024.1623.6324.0124.011.82%967,121
Nov 20, 202523.8023.9223.5523.5823.58-0.80%607,618
Nov 19, 202524.0024.0323.6923.7723.77-1.25%552,228
Nov 18, 202523.9024.1123.7924.0724.070.71%487,866
Nov 17, 202524.2624.3023.8723.9023.90-1.28%915,983
Nov 14, 202524.2724.4823.8724.2124.210.37%457,487
Nov 13, 202523.8224.1923.8224.1224.120.42%804,251
Nov 12, 202524.4524.4823.9524.0224.02-2.08%851,453
Nov 11, 202524.2424.5724.1924.5324.531.62%568,933
Nov 10, 202524.1524.2824.0024.1424.14-0.12%470,050
Nov 7, 202523.9024.2123.7724.1724.171.85%444,714
Nov 6, 202523.9924.1623.6823.7323.73-1.00%490,375
Nov 5, 202523.9624.1223.6423.9723.970.59%524,910
Nov 4, 202524.2124.2123.6223.8323.83-1.16%459,326
Nov 3, 202523.5624.1223.2824.1124.111.99%813,302
Oct 31, 202523.3323.7423.1023.6423.640.42%723,106
Oct 30, 202523.4823.6423.2923.5423.540.38%745,074
Oct 29, 202523.7523.8823.0523.4523.45-1.72%859,877
Oct 28, 202524.2124.2323.8023.8623.86-1.97%567,391
Oct 27, 202524.3624.4624.2624.3424.34-0.53%521,530
Oct 24, 202524.6324.6724.4524.4724.47-0.61%379,252
Oct 23, 202524.7624.7624.4424.6224.62-0.44%347,821
Oct 22, 202524.7624.7824.5124.7324.730.41%438,054
Oct 21, 202524.6724.8024.6124.6324.63-0.28%456,091
Oct 20, 202524.3724.7124.2924.7024.701.23%493,839
Oct 17, 202524.2724.4624.1324.4024.400.45%410,451
Oct 16, 202524.2924.4724.1424.2924.29-0.25%485,617
Oct 15, 202524.0724.6024.0324.3524.351.08%613,403
Oct 14, 202523.8124.1223.8024.0924.091.05%450,742
Oct 13, 202523.8123.9923.7023.8423.84-0.25%436,036
Oct 10, 202524.0924.1823.8423.9023.90-0.17%646,660
Oct 9, 202524.0524.2323.8623.9423.94-0.46%352,354
Oct 8, 202524.0224.1023.7324.0524.05-0.04%687,874
Oct 7, 202523.8124.1823.6424.0624.060.97%788,756
Oct 6, 202524.1024.1623.7323.8323.83-1.77%501,582
Oct 3, 202524.3624.6624.2524.2624.26-0.37%595,321
Oct 2, 202524.4224.5124.1524.3524.35-0.86%646,654
Oct 1, 202524.4724.6424.3024.5624.560.66%848,273
Sep 30, 202524.0624.5724.0124.4024.400.12%719,079
Sep 29, 202524.4824.6324.3124.3724.02-0.33%833,430
Sep 26, 202524.5224.6724.3324.4524.090.04%1,094,515
Sep 25, 202524.5524.6024.3424.4424.080.04%693,614
Sep 24, 202524.6224.7724.4224.4324.07-1.05%559,265
Sep 23, 202524.7224.8524.6224.6924.33-0.04%684,508
Sep 22, 202525.3225.5224.6524.7024.34-2.26%825,304
Sep 19, 202525.4725.6525.2725.2724.90-0.71%1,661,336
Sep 18, 202525.2225.5525.2025.4525.080.16%664,170
Sep 17, 202525.3825.8325.3525.4125.040.16%647,476
Sep 16, 202525.5725.7425.2625.3725.00-0.98%1,133,791
Sep 15, 202525.6425.8225.5225.6225.250.67%644,392
Sep 12, 202525.4825.5525.3525.4525.08-540,878
Sep 11, 202525.3025.8325.2825.4525.08-0.97%605,138
Sep 10, 202525.9626.0625.6725.7025.33-1.19%384,100
Sep 9, 202526.0926.1325.8626.0125.63-0.38%581,583
Sep 8, 202525.9026.1225.6726.1125.73-728,195
Sep 5, 202526.1226.4026.0726.1125.730.38%865,244
Sep 4, 202525.9226.0225.7126.0125.630.89%628,445
Sep 3, 202525.4925.7825.4925.7825.400.59%438,521
Sep 2, 202525.8025.8825.4025.6325.26-1.00%524,181
Aug 29, 202525.6825.8925.6825.8925.510.98%565,843
Aug 28, 202525.9225.9225.4625.6425.27-1.00%444,784
Aug 27, 202525.7625.9525.7125.9025.520.74%330,174
Aug 26, 202525.6925.8225.6125.7125.340.16%519,537
Aug 25, 202525.8926.0525.6325.6725.30-1.46%297,906
Aug 22, 202525.9726.2425.9326.0525.671.05%464,326
Aug 21, 202525.8326.0525.7325.7825.40-0.50%294,795
Aug 20, 202525.7026.0925.7025.9125.530.97%483,841
Aug 19, 202525.2125.6625.2125.6625.292.03%442,373
Aug 18, 202525.4525.5425.1425.1524.78-1.10%355,704
Aug 15, 202525.4725.5125.3025.4325.060.20%440,556
Aug 14, 202525.3225.4225.1725.3825.01-0.35%611,427
Aug 13, 202525.5425.5425.3125.4725.100.32%418,382
Aug 12, 202525.3925.4525.1625.3925.020.40%590,575
Aug 11, 202525.6625.6925.2825.2924.92-1.56%526,942
Aug 8, 202525.9226.0525.6725.6925.32-0.85%441,280
Aug 7, 202525.5925.9225.4625.9125.531.49%473,414
Aug 6, 202525.6325.7825.5125.5325.16-0.08%743,263
Aug 5, 202525.5425.7225.3725.5525.18-0.51%882,351
Aug 4, 202525.5525.8425.3525.6825.310.75%776,118
Aug 1, 202525.5925.8425.3425.4925.120.99%919,549
Jul 31, 202525.4325.6725.1725.2424.87-1.71%758,138
Jul 30, 202526.3126.4425.6625.6825.31-3.02%1,037,843
Jul 29, 202526.2826.4826.0926.4826.091.30%570,825
Jul 28, 202526.4226.5226.0526.1425.76-1.32%654,064
Jul 25, 202526.5526.5626.2226.4926.10-0.30%382,886
Jul 24, 202526.5626.8626.5126.5726.18-0.45%452,590
Jul 23, 202526.8326.9626.5626.6926.30-0.74%678,497
Jul 22, 202526.2026.9226.2026.8926.502.01%568,923
Jul 21, 202526.5026.6426.2726.3625.980.08%674,881
Jul 18, 202526.2826.4826.2126.3425.960.23%559,649
Jul 17, 202526.2626.5326.1226.2825.90-0.27%747,343