Four Corners Property Trust, Inc. FCPT
NYSE · United States · Finance
$21.44-0.32 (-1.47%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21.48 | -1.29% | $21.78 | $21.84 | $21.34 | 210.58K |
| 2026-09-30 | $21.76 | -1.23% | $21.93 | $22.02 | $21.68 | 1.58M |
| 2026-09-29 | $22.03 | 0.00% | $21.97 | $22.23 | $21.90 | 1.08M |
| 2026-09-28 | $22.03 | -0.77% | $22.20 | $22.25 | $21.83 | 1.40M |
| 2026-09-25 | $22.20 | +0.27% | $22.03 | $22.42 | $21.86 | 1.73M |
| 2026-09-24 | $22.14 | -0.45% | $22.33 | $22.37 | $22.04 | 2.27M |
| 2026-09-23 | $22.24 | -0.89% | $22.40 | $22.40 | $22.02 | 1.28M |
| 2026-09-22 | $22.44 | -0.80% | $22.75 | $22.75 | $22.42 | 970.80K |
| 2026-09-21 | $22.62 | 0.00% | $22.49 | $22.82 | $22.49 | 821.90K |
| 2026-09-18 | $22.62 | -0.31% | $22.59 | $22.73 | $22.40 | 2.58M |
| 2026-09-17 | $22.69 | -1.60% | $23.33 | $23.52 | $22.66 | 1.47M |
| 2026-09-16 | $23.06 | -1.87% | $23.53 | $23.74 | $22.88 | 1.86M |
| 2026-09-15 | $23.50 | -1.59% | $23.84 | $23.90 | $23.49 | 2.01M |
| 2026-09-14 | $23.88 | -0.38% | $24.14 | $24.36 | $23.87 | 735.00K |
| 2026-09-11 | $23.97 | -0.54% | $24.21 | $24.29 | $23.94 | 488.20K |
| 2026-09-10 | $24.10 | -1.71% | $24.62 | $24.62 | $24.09 | 597.30K |
| 2026-09-09 | $24.52 | -1.21% | $24.82 | $24.82 | $24.46 | 522.90K |
| 2026-09-08 | $24.82 | -0.44% | $24.82 | $24.99 | $24.75 | 435.90K |
| 2026-09-04 | $24.93 | +0.08% | $24.84 | $25.10 | $24.84 | 586.70K |
| 2026-09-03 | $24.91 | +0.73% | $24.92 | $24.95 | $24.56 | 589.90K |
| 2026-09-02 | $24.73 | -0.44% | $24.93 | $25.01 | $24.69 | 1.03M |
| 2026-09-01 | $24.84 | -0.16% | $24.89 | $25.03 | $24.78 | 1.64M |
| 2026-08-31 | $24.88 | -1.39% | $25.06 | $25.08 | $24.72 | 861.00K |
| 2026-08-28 | $25.23 | +0.20% | $25.26 | $25.45 | $25.17 | 717.30K |
| 2026-08-27 | $25.18 | -0.47% | $25.08 | $25.34 | $25.00 | 791.70K |
| 2026-08-26 | $25.30 | -0.20% | $25.37 | $25.46 | $25.14 | 600.90K |
| 2026-08-25 | $25.35 | -0.59% | $25.48 | $25.60 | $25.27 | 545.70K |
| 2026-08-24 | $25.50 | +1.07% | $25.44 | $25.61 | $25.33 | 700.80K |
| 2026-08-21 | $25.23 | -0.59% | $25.40 | $25.43 | $25.13 | 766.30K |
| 2026-08-20 | $25.38 | +0.67% | $25.14 | $25.55 | $25.04 | 719.70K |
| 2026-08-19 | $25.21 | +1.29% | $25.07 | $25.28 | $25.01 | 1.03M |
| 2026-08-18 | $24.89 | -0.72% | $25.07 | $25.19 | $24.87 | 577.30K |
| 2026-08-17 | $25.07 | -0.56% | $25.11 | $25.18 | $24.96 | 365.80K |
| 2026-08-14 | $25.21 | +0.20% | $25.09 | $25.31 | $25.01 | 411.30K |
| 2026-08-13 | $25.16 | +0.88% | $25.14 | $25.31 | $25.06 | 356.50K |
| 2026-08-12 | $24.94 | +1.67% | $24.48 | $24.97 | $24.48 | 460.20K |
| 2026-08-11 | $24.53 | +0.16% | $24.52 | $24.72 | $24.28 | 513.90K |
| 2026-08-10 | $24.49 | -2.43% | $25.00 | $25.00 | $24.43 | 456.40K |
| 2026-08-07 | $25.10 | +0.16% | $25.08 | $25.23 | $24.97 | 1.28M |
| 2026-08-06 | $25.06 | -0.83% | $25.40 | $25.49 | $24.95 | 683.70K |
| 2026-08-05 | $25.27 | +0.40% | $25.32 | $25.32 | $24.81 | 856.30K |
| 2026-08-04 | $25.17 | -0.51% | $25.18 | $25.27 | $24.82 | 556.40K |
| 2026-08-03 | $25.30 | -1.17% | $25.49 | $25.83 | $25.22 | 796.90K |
| 2026-07-31 | $25.60 | +0.23% | $25.46 | $25.63 | $25.10 | 892.10K |
| 2026-07-30 | $25.54 | -3.00% | $26.24 | $26.33 | $25.21 | 848.10K |
| 2026-07-29 | $26.33 | +1.31% | $26.15 | $26.49 | $26.07 | 1.10M |
| 2026-07-28 | $25.99 | +0.66% | $26.25 | $26.25 | $25.98 | 674.00K |
| 2026-07-27 | $25.82 | -0.96% | $26.11 | $26.23 | $25.82 | 562.20K |
| 2026-07-24 | $26.07 | +0.85% | $26.03 | $26.22 | $25.97 | 622.90K |
| 2026-07-23 | $25.85 | -1.75% | $26.28 | $26.39 | $25.75 | 1.16M |
| 2026-07-22 | $26.31 | -0.27% | $26.35 | $26.47 | $26.10 | 586.80K |
| 2026-07-21 | $26.38 | -0.42% | $26.26 | $26.49 | $26.14 | 559.90K |
| 2026-07-20 | $26.49 | +0.61% | $26.24 | $26.50 | $26.16 | 696.90K |
| 2026-07-17 | $26.33 | -0.34% | $26.53 | $26.86 | $26.14 | 639.00K |
| 2026-07-16 | $26.42 | +4.76% | $25.41 | $26.45 | $25.41 | 798.20K |
| 2026-07-15 | $25.22 | +0.28% | $25.35 | $25.67 | $25.21 | 610.10K |
| 2026-07-14 | $25.15 | -0.16% | $25.19 | $25.32 | $25.06 | 618.40K |
| 2026-07-13 | $25.19 | +0.92% | $25.12 | $25.29 | $25.03 | 552.20K |
| 2026-07-10 | $24.96 | +1.01% | $24.63 | $25.00 | $24.57 | 619.20K |
| 2026-07-09 | $24.71 | -0.76% | $24.97 | $25.03 | $24.71 | 576.80K |
| 2026-07-08 | $24.90 | -1.50% | $25.31 | $25.31 | $24.87 | 898.80K |
| 2026-07-07 | $25.28 | +1.08% | $25.21 | $25.62 | $24.84 | 786.10K |
| 2026-07-06 | $25.01 | -0.40% | $24.92 | $25.05 | $24.80 | 777.90K |
| 2026-07-02 | $25.11 | +2.36% | $24.69 | $25.11 | $24.62 | 750.50K |
| 2026-07-01 | $24.53 | -0.08% | $24.64 | $24.88 | $24.45 | 951.20K |
| 2026-06-30 | $24.55 | -3.19% | $24.90 | $24.98 | $24.52 | 1.06M |
| 2026-06-29 | $25.36 | -0.86% | $25.61 | $25.61 | $25.03 | 1.12M |
| 2026-06-26 | $25.58 | +2.24% | $25.21 | $25.60 | $25.17 | 3.76M |
| 2026-06-25 | $25.02 | -0.52% | $25.06 | $25.30 | $24.83 | 775.60K |
| 2026-06-24 | $25.15 | +0.80% | $24.96 | $25.25 | $24.94 | 771.90K |
| 2026-06-23 | $24.95 | +2.25% | $24.70 | $25.03 | $24.54 | 617.10K |
| 2026-06-22 | $24.40 | -0.37% | $24.38 | $24.68 | $24.37 | 693.70K |
| 2026-06-18 | $24.49 | +0.20% | $24.60 | $24.62 | $24.29 | 2.00M |
| 2026-06-17 | $24.44 | -1.85% | $24.78 | $24.94 | $24.18 | 729.90K |
| 2026-06-16 | $24.90 | +0.20% | $25.04 | $25.13 | $24.80 | 561.30K |
| 2026-06-15 | $24.85 | -1.66% | $25.19 | $25.25 | $24.72 | 615.40K |
| 2026-06-12 | $25.27 | +1.77% | $24.99 | $25.29 | $24.94 | 711.50K |
| 2026-06-11 | $24.83 | -1.31% | $25.28 | $25.43 | $24.80 | 783.20K |
| 2026-06-10 | $25.16 | +0.72% | $25.19 | $25.32 | $24.92 | 698.90K |
| 2026-06-09 | $24.98 | +2.00% | $24.73 | $25.11 | $24.57 | 1.13M |
| 2026-06-08 | $24.49 | -0.85% | $24.65 | $24.75 | $24.29 | 892.70K |
| 2026-06-05 | $24.70 | +3.17% | $24.07 | $24.93 | $23.95 | 1.10M |
| 2026-06-04 | $23.94 | -0.75% | $24.48 | $24.57 | $23.87 | 690.10K |
| 2026-06-03 | $24.12 | -1.27% | $24.30 | $24.54 | $24.05 | 714.10K |
| 2026-06-02 | $24.43 | +0.62% | $24.25 | $24.59 | $24.18 | 719.10K |
| 2026-06-01 | $24.28 | -2.49% | $24.75 | $24.90 | $24.25 | 718.80K |
| 2026-05-29 | $24.90 | -0.56% | $24.99 | $25.04 | $24.63 | 897.60K |
| 2026-05-28 | $25.04 | +0.28% | $24.90 | $25.09 | $24.81 | 577.90K |
| 2026-05-27 | $24.97 | -1.42% | $25.39 | $25.48 | $24.91 | 644.80K |
| 2026-05-26 | $25.33 | +1.08% | $25.07 | $25.36 | $25.01 | 713.90K |