Skip to main content
Four Corners Property Trust, Inc. (FCPT)
NYSE: FCPT · Real-Time Price · USD
25.43
+0.05 (0.20%)
At close: Aug 15, 2025, 4:00 PM
25.43
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT

FCPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202525.4725.5125.3025.43-0.20%440,556
Aug 14, 202525.3225.4225.1725.3825.38-0.35%611,427
Aug 13, 202525.5425.5425.3125.4725.470.32%418,382
Aug 12, 202525.3925.4525.1625.3925.390.40%590,575
Aug 11, 202525.6625.6925.2825.2925.29-1.56%526,942
Aug 8, 202525.9226.0525.6725.6925.69-0.85%441,280
Aug 7, 202525.5925.9225.4625.9125.911.49%473,414
Aug 6, 202525.6325.7825.5125.5325.53-0.08%743,263
Aug 5, 202525.5425.7225.3725.5525.55-0.51%882,351
Aug 4, 202525.5525.8425.3525.6825.680.75%776,118
Aug 1, 202525.5925.8425.3425.4925.490.99%919,549
Jul 31, 202525.4325.6725.1725.2425.24-1.71%758,138
Jul 30, 202526.3126.4425.6625.6825.68-3.02%1,037,843
Jul 29, 202526.2826.4826.0926.4826.481.30%570,825
Jul 28, 202526.4226.5226.0526.1426.14-1.32%654,064
Jul 25, 202526.5526.5626.2226.4926.49-0.30%382,886
Jul 24, 202526.5626.8626.5126.5726.57-0.45%452,590
Jul 23, 202526.8326.9626.5626.6926.69-0.74%678,497
Jul 22, 202526.2026.9226.2026.8926.892.01%568,923
Jul 21, 202526.5026.6426.2726.3626.360.08%674,881
Jul 18, 202526.2826.4826.2126.3426.340.23%559,649
Jul 17, 202526.2626.5326.1226.2826.28-0.27%747,343
Jul 16, 202526.3226.6826.3026.3526.350.38%535,677
Jul 15, 202526.8526.9626.2426.2526.25-2.56%495,597
Jul 14, 202526.5626.9426.5626.9426.941.35%493,865
Jul 11, 202526.4226.7426.3126.5826.58-0.08%598,903
Jul 10, 202526.5426.8826.5426.6026.60-501,278
Jul 9, 202526.7526.8626.5926.6026.60-0.64%485,900
Jul 8, 202526.8926.9226.6326.7726.77-0.78%535,910
Jul 7, 202527.0827.4026.8826.9826.98-0.74%599,681
Jul 3, 202527.0227.2226.9327.1827.180.26%243,014
Jul 2, 202527.0127.2426.7527.1127.11-0.22%666,561
Jul 1, 202527.0127.4726.9027.1727.170.97%575,227
Jun 30, 202526.8327.1426.5426.9126.91-0.70%924,316
Jun 27, 202527.2627.4427.0627.1026.75-0.73%1,487,786
Jun 26, 202527.0127.3326.9027.3026.951.34%738,289
Jun 25, 202527.4827.4826.9126.9426.59-2.32%526,331
Jun 24, 202527.7527.7927.5727.5827.22-0.97%441,109
Jun 23, 202527.4327.9027.4127.8527.491.94%607,031
Jun 20, 202527.4127.8527.2727.3226.96-1,529,409
Jun 18, 202527.3327.4426.9727.3226.96-0.29%3,767,843
Jun 17, 202527.1527.4127.1027.4027.040.40%801,314
Jun 16, 202527.5427.8027.2527.2926.94-0.37%578,271
Jun 13, 202527.4527.5627.2027.3927.03-1.05%448,929
Jun 12, 202527.6127.6927.3227.6827.320.51%428,959
Jun 11, 202527.7427.8927.4627.5427.18-0.36%377,399
Jun 10, 202527.7928.1127.4127.6427.28-0.58%519,944
Jun 9, 202527.3828.0627.3327.8027.441.50%515,401
Jun 6, 202527.3527.4827.2427.3927.030.81%357,051
Jun 5, 202527.4827.4827.1027.1726.82-0.88%397,362