Skip to main content
Four Corners Property Trust, Inc. (FCPT)
NYSE: FCPT · Real-Time Price · USD
25.52
+0.12 (0.47%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FCPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%884,630
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%607,619
Apr 20, 202625.6625.7225.3425.4125.41-0.94%519,067
Apr 17, 202625.1425.7425.1425.6525.652.11%760,587
Apr 16, 202624.8425.2624.8225.1225.120.24%694,700
Apr 15, 202624.7725.0724.6925.0625.060.64%548,150
Apr 14, 202624.8425.0624.7024.9024.90-0.36%516,569
Apr 13, 202625.0725.1424.7524.9924.99-0.60%780,964
Apr 10, 202625.2425.3824.9325.1425.14-0.36%858,152
Apr 9, 202624.2725.2324.2525.2325.233.44%1,357,256
Apr 8, 202624.0624.4323.9524.3924.392.31%2,055,188
Apr 7, 202623.4823.9623.4123.8423.841.71%819,670
Apr 6, 202623.6423.9423.4123.4423.44-1.31%612,287
Apr 2, 202623.6323.8123.5023.7523.750.98%485,720
Apr 1, 202623.6223.6623.5123.5223.52-0.55%479,003
Mar 31, 202623.7124.0023.5023.6523.65-1.09%604,256
Mar 30, 202623.8224.1623.8023.9123.540.84%502,275
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
Feb 2, 202624.5924.7724.4124.5024.12-0.61%695,061
Jan 30, 202624.2324.7424.0024.6524.271.90%1,103,119
Jan 29, 202624.0624.3323.9224.1923.821.04%849,293
Jan 28, 202624.3424.3723.8523.9423.57-1.56%865,361
Jan 27, 202624.2624.4224.1824.3223.95-534,796
Jan 26, 202624.3724.5224.1624.3223.95-0.45%686,300
Jan 23, 202624.2324.4424.1624.4324.060.62%688,259
Jan 22, 202624.5824.6924.2624.2823.91-1.30%690,444
Jan 21, 202624.7224.8124.3324.6024.22-0.45%981,531
Jan 20, 202624.6224.8124.5324.7124.33-0.36%865,652
Jan 16, 202624.8124.9524.5224.8024.42-0.44%1,745,301
Jan 15, 202624.4524.9724.3724.9124.531.76%1,216,829
Jan 14, 202624.4024.6324.1824.4824.100.37%1,143,892
Jan 13, 202624.3124.7124.2224.3924.020.66%1,167,994
Jan 12, 202624.0324.3923.8424.2323.861.13%1,087,055
Jan 9, 202623.9324.1823.8723.9623.590.17%1,431,799
Jan 8, 202623.3823.9523.3823.9223.551.79%623,441
Jan 7, 202623.5923.7223.4223.5023.140.04%842,983
Jan 6, 202623.1923.5123.1223.4923.130.86%776,042
Jan 5, 202623.1623.2922.9223.2922.930.22%1,100,327
Jan 2, 202623.0623.3722.7823.2422.880.78%873,133
Dec 31, 202523.2723.2823.0023.0622.71-2.16%705,045
Dec 30, 202523.4923.6123.4523.5722.850.38%744,405
Dec 29, 202523.4923.6123.3723.4822.760.21%864,103
Dec 26, 202523.4223.5223.3323.4322.710.04%657,816
Dec 24, 202523.3823.4623.2723.4222.700.64%567,755
Dec 23, 202523.4023.4923.0423.2722.56-0.73%1,754,464
Dec 22, 202523.1523.4423.1323.4422.720.69%1,079,303
Dec 19, 202523.2823.4123.2323.2822.57-0.34%2,624,074
Dec 18, 202523.5423.6623.3123.3622.64-0.38%892,166
Dec 17, 202522.9023.5422.8623.4522.732.05%750,711
Dec 16, 202523.3823.3822.9522.9822.28-1.25%615,418
Dec 15, 202523.2123.3623.0723.2722.560.91%820,350
Dec 12, 202523.1123.3322.8923.0622.350.22%1,003,703
Dec 11, 202523.2223.3822.9323.0122.30-0.39%873,497
Dec 10, 202522.9523.1822.9223.1022.390.43%1,206,523
Dec 9, 202522.9923.2322.9223.0022.300.48%739,306
Dec 8, 202523.1023.2022.8022.8922.19-0.82%747,397
Dec 5, 202523.2423.4923.0523.0822.37-1.20%656,706
Dec 4, 202523.5623.6023.2523.3622.64-0.72%636,190
Dec 3, 202523.7424.1323.4523.5322.81-0.30%497,045