Skip to main content
Four Corners Property Trust, Inc. (FCPT)
NYSE: FCPT · Real-Time Price · USD
25.58
+0.56 (2.24%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FCPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.2125.6025.1725.5825.582.24%3,615,614
Jun 25, 202625.0625.3024.8325.0225.02-0.52%775,514
Jun 24, 202624.9625.2524.9425.1525.150.80%769,259
Jun 23, 202624.7025.0324.5424.9524.952.25%616,917
Jun 22, 202624.3824.6824.3724.4024.40-0.37%683,817
Jun 18, 202624.6024.6224.2924.4924.490.20%1,978,371
Jun 17, 202624.7824.9424.1824.4424.44-1.85%668,789
Jun 16, 202625.0425.1324.8024.9024.900.20%544,277
Jun 15, 202625.1925.2524.7224.8524.85-1.66%606,093
Jun 12, 202624.9925.2924.9425.2725.271.77%688,944
Jun 11, 202625.2825.4324.8024.8324.83-1.31%783,164
Jun 10, 202625.1925.3224.9225.1625.160.72%698,922
Jun 9, 202624.7325.1124.5724.9824.982.00%1,134,448
Jun 8, 202624.6524.7524.2924.4924.49-0.85%889,315
Jun 5, 202624.0724.9323.9524.7024.703.17%1,095,616
Jun 4, 202624.4824.5723.8723.9423.94-0.75%690,104
Jun 3, 202624.3024.5424.0524.1224.12-1.27%712,842
Jun 2, 202624.2524.5924.1824.4324.430.62%719,070
Jun 1, 202624.7524.9024.2524.2824.28-2.49%694,405
May 29, 202624.9925.0424.6324.9024.90-0.56%894,761
May 28, 202624.9025.0924.8125.0425.040.28%577,923
May 27, 202625.3925.4824.9124.9724.97-1.42%644,470
May 26, 202625.0725.3625.0125.3325.331.08%691,869
May 22, 202624.9825.1524.7225.0625.060.28%855,114
May 21, 202624.8325.0724.6324.9924.99-0.08%936,751
May 20, 202624.8025.1424.7525.0125.010.97%1,244,289
May 19, 202624.9425.1324.6524.7724.77-0.44%736,267
May 18, 202624.4024.9024.4024.8824.881.68%503,111
May 15, 202624.5024.5524.2124.4724.47-0.24%792,052
May 14, 202624.5224.6524.3324.5324.530.41%1,470,083
May 13, 202624.8924.9524.4024.4324.43-2.48%752,159
May 12, 202625.2625.3024.8525.0525.05-0.36%537,170
May 11, 202625.2625.4225.0925.1425.14-0.12%723,838
May 8, 202625.5625.6925.1625.1725.17-1.18%487,977
May 7, 202625.4725.6125.3025.4725.470.24%498,517
May 6, 202625.2825.5125.2825.4125.411.07%467,775
May 5, 202625.1025.2724.9525.1425.140.24%491,174
May 4, 202625.2025.3824.9925.0825.08-1.14%671,848
May 1, 202625.6325.6525.3325.3725.37-0.78%685,008
Apr 30, 202625.3925.6024.7625.5725.570.99%988,014
Apr 29, 202625.3525.5925.3025.3225.32-0.78%663,949
Apr 28, 202625.5725.5925.2825.5225.520.47%643,844
Apr 27, 202625.4525.7625.3625.4025.40-0.12%687,023
Apr 24, 202625.0825.5124.9425.4325.431.11%884,752
Apr 23, 202625.0625.3924.8925.1525.150.92%531,927
Apr 22, 202625.2925.3624.8124.9224.92-1.19%571,632
Apr 21, 202625.4325.5425.2025.2225.22-0.75%607,755
Apr 20, 202625.6625.7225.3425.4125.41-0.94%519,158
Apr 17, 202625.1425.7425.1425.6525.652.11%762,543
Apr 16, 202624.8425.2624.8225.1225.120.24%694,865
Apr 15, 202624.7725.0724.6925.0625.060.64%548,156
Apr 14, 202624.8425.0624.7024.9024.90-0.36%520,495
Apr 13, 202625.0725.1424.7524.9924.99-0.60%780,965
Apr 10, 202625.2425.3824.9325.1425.14-0.36%858,152
Apr 9, 202624.2725.2324.2525.2325.233.44%1,357,290
Apr 8, 202624.0624.4323.9524.3924.392.31%2,055,208
Apr 7, 202623.4823.9623.4123.8423.841.71%819,673
Apr 6, 202623.6423.9423.4123.4423.44-1.31%612,289
Apr 2, 202623.6323.8123.5023.7523.750.98%485,792
Apr 1, 202623.6223.6623.5123.5223.52-0.55%479,003
Mar 31, 202623.7124.0023.5023.6523.650.45%604,259
Mar 30, 202623.8224.1623.8023.9123.540.84%503,386
Mar 27, 202623.8023.9323.6823.7123.35-0.67%461,706
Mar 26, 202623.9624.1423.8023.8723.50-0.62%510,000
Mar 25, 202624.4424.7423.9224.0223.650.50%614,730
Mar 24, 202624.1224.1623.8823.9023.53-0.99%588,047
Mar 23, 202624.6224.6224.1324.1423.77-0.49%715,074
Mar 20, 202625.2425.2424.2124.2623.89-3.96%1,741,132
Mar 19, 202625.4125.6225.1325.2624.87-0.71%786,802
Mar 18, 202625.5825.7225.3425.4425.05-1.01%782,395
Mar 17, 202625.7425.8625.5925.7025.310.27%545,793
Mar 16, 202625.8725.9125.6225.6325.24-0.04%416,770
Mar 13, 202626.0526.2325.6125.6425.25-0.54%821,926
Mar 12, 202625.3925.9825.3025.7825.381.26%820,521
Mar 11, 202625.5125.6725.2825.4625.07-0.55%907,607
Mar 10, 202625.5325.7425.4125.6025.21-0.27%753,186
Mar 9, 202625.5925.7325.1425.6725.28-0.04%672,354
Mar 6, 202625.4525.7025.2425.6825.290.71%669,946
Mar 5, 202625.3525.6025.2625.5025.11-0.16%464,720
Mar 4, 202625.7125.7125.3625.5425.15-0.55%456,920
Mar 3, 202625.3925.8125.3825.6825.290.04%531,368
Mar 2, 202625.4625.8525.3025.6725.280.59%778,059
Feb 27, 202625.5425.9325.4625.5225.13-0.23%1,081,980
Feb 26, 202625.6825.8225.5125.5825.190.04%703,059
Feb 25, 202625.3325.6224.9625.5725.180.63%694,496
Feb 24, 202625.4325.5725.2025.4125.02-0.04%649,738
Feb 23, 202625.2625.6225.2425.4225.030.63%558,236
Feb 20, 202625.1425.2924.9025.2624.870.84%965,946
Feb 19, 202625.2725.4124.9225.0524.671.33%1,074,247
Feb 18, 202624.8625.0224.5324.7224.34-1.36%1,229,212
Feb 17, 202624.7025.0724.3925.0624.682.83%1,256,949
Feb 13, 202624.6024.8024.3024.3724.00-0.20%1,622,007
Feb 12, 202625.3725.4423.9724.4224.05-3.29%2,296,191
Feb 11, 202625.3325.3325.1525.2524.86-0.36%838,896
Feb 10, 202625.2225.5825.1325.3424.950.40%518,871
Feb 9, 202625.3225.3725.0325.2424.85-0.39%380,412
Feb 6, 202625.5925.6925.2525.3424.95-0.59%609,000
Feb 5, 202625.0225.5024.7925.4925.102.45%641,940
Feb 4, 202624.7325.0824.5724.8824.501.51%512,665
Feb 3, 202624.4224.7324.3224.5124.130.04%793,722