NYSE : FCPT
Four Corners Property Trust, Inc. — Price history
Real Estate · REIT - Retail · United States
Last price 22.47 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.47B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Four Corners Property Trust, Inc. (FCPT) closed at 22.47 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 22.35 | 22.56 | 22.19 | 22.47 | 1,713,376 | +1.20% |
| 2026-10-29 | 22.4 | 22.45 | 22.03 | 22.33 | 1,028,495 | +1.36% |
| 2026-10-28 | 22.16 | 22.39 | 21.93 | 22.03 | 1,092,130 | -0.59% |
| 2026-10-27 | 22.29 | 22.42 | 22.08 | 22.16 | 1,169,462 | -0.94% |
| 2026-10-26 | 22.2 | 22.45 | 22.16 | 22.37 | 1,380,301 | +0.99% |
| 2026-10-23 | 22.22 | 22.22 | 21.94 | 22.15 | 1,440,454 | +0.45% |
| 2026-10-22 | 21.39 | 22.09 | 21.3 | 22.05 | 947,391 | +4.06% |
| 2026-10-21 | 21.88 | 21.94 | 21.09 | 21.19 | 785,847 | -3.06% |
| 2026-10-20 | 21.68 | 22.02 | 21.64 | 21.86 | 1,183,307 | +1.34% |
| 2026-10-19 | 21.82 | 21.82 | 21.55 | 21.57 | 1,149,064 | -1.91% |
| 2026-10-16 | 21.89 | 22.01 | 21.77 | 21.99 | 1,200,092 | +0.87% |
| 2026-10-15 | 21.78 | 22.1 | 21.71 | 21.8 | 1,108,866 | +1.87% |
| 2026-10-14 | 21.32 | 21.52 | 21.28 | 21.4 | 1,137,432 | -0.14% |
| 2026-10-13 | 21.69 | 21.778 | 21.23 | 21.43 | 1,521,398 | -0.33% |
| 2026-10-12 | 21.3 | 21.58 | 21.175 | 21.5 | 690,155 | +1.03% |
| 2026-10-09 | 21.28 | 21.385 | 21.17 | 21.28 | 561,671 | +0.14% |
| 2026-10-08 | 21.09 | 21.29 | 20.855 | 21.25 | 1,525,772 | +1.05% |
| 2026-10-07 | 21.37 | 21.37 | 21.02 | 21.03 | 1,043,399 | -1.27% |
| 2026-10-06 | 21.23 | 21.44 | 21.14 | 21.3 | 1,052,734 | +0.33% |
| 2026-10-05 | 21.5 | 21.55 | 21.23 | 21.23 | 1,589,556 | -1.48% |
| 2026-10-02 | 21.56 | 21.875 | 21.42 | 21.55 | 979,718 | +0.61% |
| 2026-10-01 | 21.78 | 21.84 | 21.345 | 21.42 | 1,276,676 | -1.56% |
| 2026-09-30 | 21.93 | 22.016 | 21.675 | 21.76 | 1,582,089 | -0.67% |
| 2026-09-29 | 21.97 | 22.225 | 21.9 | 22.03 | 1,075,957 | +0.00% |
| 2026-09-28 | 22.2 | 22.25 | 21.83 | 22.03 | 1,400,419 | -0.77% |
| 2026-09-25 | 22.03 | 22.415 | 21.864 | 22.2 | 1,734,749 | +0.27% |
| 2026-09-24 | 22.33 | 22.37 | 22.04 | 22.14 | 2,274,718 | -0.45% |
| 2026-09-23 | 22.4 | 22.4 | 22.02 | 22.24 | 1,285,027 | -0.89% |
| 2026-09-22 | 22.75 | 22.75 | 22.42 | 22.44 | 970,855 | -0.80% |
| 2026-09-21 | 22.49 | 22.815 | 22.49 | 22.62 | 821,915 | +0.00% |
| 2026-09-18 | 22.59 | 22.73 | 22.4 | 22.62 | 2,575,787 | -0.31% |
| 2026-09-17 | 23.33 | 23.515 | 22.66 | 22.69 | 1,467,193 | -1.60% |
| 2026-09-16 | 23.53 | 23.74 | 22.88 | 23.06 | 1,864,620 | -1.87% |
| 2026-09-15 | 23.84 | 23.895 | 23.49 | 23.5 | 2,007,372 | -1.59% |
| 2026-09-14 | 24.14 | 24.36 | 23.87 | 23.88 | 734,980 | -0.38% |
| 2026-09-11 | 24.21 | 24.29 | 23.94 | 23.97 | 488,198 | -0.54% |
| 2026-09-10 | 24.62 | 24.62 | 24.09 | 24.1 | 597,284 | -1.71% |
| 2026-09-09 | 24.82 | 24.82 | 24.46 | 24.52 | 522,891 | -1.21% |
| 2026-09-08 | 24.82 | 24.99 | 24.75 | 24.82 | 435,857 | -0.44% |
| 2026-09-04 | 24.84 | 25.1 | 24.84 | 24.93 | 586,716 | +0.08% |
| 2026-09-03 | 24.92 | 24.95 | 24.56 | 24.91 | 589,930 | +0.73% |
| 2026-09-02 | 24.93 | 25.01 | 24.69 | 24.73 | 1,029,482 | -0.44% |
| 2026-09-01 | 24.89 | 25.03 | 24.775 | 24.84 | 1,636,341 | -0.16% |
| 2026-08-31 | 25.06 | 25.075 | 24.72 | 24.88 | 860,995 | -0.91% |
| 2026-08-28 | 25.26 | 25.45 | 25.17 | 25.23 | 717,338 | +0.20% |
| 2026-08-27 | 25.08 | 25.335 | 25 | 25.18 | 791,700 | -0.47% |
| 2026-08-26 | 25.37 | 25.46 | 25.14 | 25.3 | 600,950 | -0.20% |
| 2026-08-25 | 25.48 | 25.6 | 25.27 | 25.35 | 545,678 | -0.59% |
| 2026-08-24 | 25.44 | 25.61 | 25.33 | 25.5 | 700,795 | +1.07% |
| 2026-08-21 | 25.4 | 25.425 | 25.13 | 25.23 | 766,333 | -0.59% |
| 2026-08-20 | 25.14 | 25.55 | 25.035 | 25.38 | 719,669 | +0.67% |
| 2026-08-19 | 25.07 | 25.28 | 25.01 | 25.21 | 1,025,397 | +1.29% |
| 2026-08-18 | 25.07 | 25.19 | 24.87 | 24.89 | 577,295 | -0.72% |
| 2026-08-17 | 25.11 | 25.18 | 24.96 | 25.07 | 365,751 | -0.56% |
| 2026-08-14 | 25.09 | 25.31 | 25.01 | 25.21 | 411,271 | +0.20% |
| 2026-08-13 | 25.14 | 25.305 | 25.06 | 25.16 | 356,466 | +0.88% |
| 2026-08-12 | 24.48 | 24.97 | 24.48 | 24.94 | 460,211 | +1.67% |
| 2026-08-11 | 24.52 | 24.72 | 24.28 | 24.53 | 513,892 | +0.16% |
| 2026-08-10 | 25 | 25 | 24.43 | 24.49 | 456,353 | -2.43% |
| 2026-08-07 | 25.08 | 25.23 | 24.97 | 25.1 | 1,276,307 | +0.16% |
| 2026-08-06 | 25.4 | 25.485 | 24.95 | 25.06 | 683,654 | -0.83% |
| 2026-08-05 | 25.32 | 25.32 | 24.81 | 25.27 | 856,336 | +0.40% |
| 2026-08-04 | 25.18 | 25.265 | 24.82 | 25.17 | 556,400 | -0.51% |
| 2026-08-03 | 25.49 | 25.83 | 25.22 | 25.3 | 796,875 | -1.17% |
| 2026-07-31 | 25.46 | 25.63 | 25.1 | 25.6 | 892,141 | +0.72% |
| 2026-07-30 | 26.24 | 26.325 | 25.21 | 25.54 | 848,184 | -3.00% |
| 2026-07-29 | 26.15 | 26.49 | 26.07 | 26.33 | 1,096,112 | +1.31% |
| 2026-07-28 | 26.25 | 26.25 | 25.98 | 25.99 | 673,989 | +0.66% |
| 2026-07-27 | 26.11 | 26.23 | 25.82 | 25.82 | 562,216 | -0.96% |
| 2026-07-24 | 26.03 | 26.219 | 25.965 | 26.07 | 622,894 | +0.85% |
| 2026-07-23 | 26.28 | 26.385 | 25.75 | 25.85 | 1,157,395 | -1.75% |
| 2026-07-22 | 26.35 | 26.47 | 26.1 | 26.31 | 586,789 | -0.27% |
| 2026-07-21 | 26.26 | 26.49 | 26.14 | 26.38 | 559,866 | -0.42% |
| 2026-07-20 | 26.24 | 26.5 | 26.16 | 26.49 | 696,934 | +0.61% |
| 2026-07-17 | 26.53 | 26.86 | 26.135 | 26.33 | 639,027 | -0.34% |
| 2026-07-16 | 25.41 | 26.45 | 25.405 | 26.42 | 798,247 | +4.76% |
| 2026-07-15 | 25.35 | 25.67 | 25.21 | 25.22 | 610,080 | +0.28% |
| 2026-07-14 | 25.19 | 25.32 | 25.06 | 25.15 | 618,379 | -0.16% |
| 2026-07-13 | 25.12 | 25.285 | 25.03 | 25.19 | 552,275 | +0.92% |
| 2026-07-10 | 24.63 | 25 | 24.57 | 24.96 | 619,164 | +1.01% |
| 2026-07-09 | 24.97 | 25.025 | 24.71 | 24.71 | 576,761 | -0.76% |
| 2026-07-08 | 25.31 | 25.31 | 24.87 | 24.9 | 898,764 | -1.50% |
| 2026-07-07 | 25.21 | 25.615 | 24.84 | 25.28 | 786,083 | +1.08% |
| 2026-07-06 | 24.92 | 25.05 | 24.8 | 25.01 | 777,943 | -0.40% |
| 2026-07-02 | 24.69 | 25.11 | 24.62 | 25.11 | 750,482 | +2.36% |
| 2026-07-01 | 24.64 | 24.88 | 24.45 | 24.53 | 951,218 | -0.08% |
| 2026-06-30 | 24.9 | 24.98 | 24.52 | 24.55 | 1,055,060 | -1.77% |
| 2026-06-29 | 25.605 | 25.605 | 25.03 | 25.36 | 1,124,518 | -0.86% |
| 2026-06-26 | 25.21 | 25.6 | 25.17 | 25.58 | 3,757,287 | +2.24% |
| 2026-06-25 | 25.06 | 25.3 | 24.83 | 25.02 | 775,551 | -0.52% |
| 2026-06-24 | 24.96 | 25.25 | 24.94 | 25.15 | 771,912 | +0.80% |
| 2026-06-23 | 24.7 | 25.025 | 24.535 | 24.95 | 617,061 | +2.25% |
| 2026-06-22 | 24.38 | 24.68 | 24.37 | 24.4 | 693,878 | -0.37% |
| 2026-06-18 | 24.6 | 24.62 | 24.29 | 24.49 | 1,995,245 | +0.20% |
| 2026-06-17 | 24.78 | 24.94 | 24.175 | 24.44 | 729,874 | -1.85% |
| 2026-06-16 | 25.04 | 25.13 | 24.795 | 24.9 | 561,296 | +0.20% |
| 2026-06-15 | 25.19 | 25.25 | 24.72 | 24.85 | 615,356 | -1.66% |
| 2026-06-12 | 24.99 | 25.29 | 24.94 | 25.27 | 711,547 | +1.77% |
| 2026-06-11 | 25.28 | 25.43 | 24.795 | 24.83 | 783,212 | -1.31% |
| 2026-06-10 | 25.19 | 25.32 | 24.92 | 25.16 | 698,943 | +0.72% |
| 2026-06-09 | 24.73 | 25.105 | 24.57 | 24.98 | 1,134,449 | +2.00% |
| 2026-06-08 | 24.65 | 24.745 | 24.29 | 24.49 | 892,657 | -0.85% |
| 2026-06-05 | 24.07 | 24.93 | 23.945 | 24.7 | 1,095,815 | +3.17% |
| 2026-06-04 | 24.48 | 24.565 | 23.87 | 23.94 | 690,286 | -0.75% |
| 2026-06-03 | 24.3 | 24.54 | 24.05 | 24.12 | 714,076 | -1.27% |
| 2026-06-02 | 24.25 | 24.585 | 24.175 | 24.43 | 719,084 | +0.62% |
| 2026-06-01 | 24.75 | 24.9 | 24.25 | 24.28 | 718,787 | -2.49% |
| 2026-05-29 | 24.99 | 25.035 | 24.632 | 24.9 | 897,641 | -0.56% |
| 2026-05-28 | 24.9 | 25.09 | 24.81 | 25.04 | 577,923 | +0.28% |
| 2026-05-27 | 25.39 | 25.48 | 24.91 | 24.97 | 644,837 | -1.42% |
| 2026-05-26 | 25.07 | 25.36 | 25.01 | 25.33 | 713,945 | +1.08% |
| 2026-05-22 | 24.98 | 25.149 | 24.72 | 25.06 | 855,114 | +0.28% |
| 2026-05-21 | 24.83 | 25.07 | 24.63 | 24.99 | 936,751 | -0.08% |
| 2026-05-20 | 24.8 | 25.14 | 24.75 | 25.01 | 1,317,956 | +0.97% |
| 2026-05-19 | 24.94 | 25.13 | 24.65 | 24.77 | 736,267 | -0.44% |
| 2026-05-18 | 24.4 | 24.895 | 24.4 | 24.88 | 503,128 | +1.68% |
| 2026-05-15 | 24.5 | 24.55 | 24.21 | 24.47 | 792,052 | -0.24% |
| 2026-05-14 | 24.52 | 24.65 | 24.33 | 24.53 | 1,470,083 | +0.41% |
| 2026-05-13 | 24.89 | 24.95 | 24.4 | 24.43 | 752,159 | -2.48% |
| 2026-05-12 | 25.26 | 25.295 | 24.845 | 25.05 | 537,170 | -0.36% |