Four Corners Property Trust, Inc. - FCPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.56	23.36	23.36	23.59	23.25	483,600
December 03, 2025	23.74	23.53	23.53	24.13	23.45	497,000
December 02, 2025	23.92	23.6	23.6	23.95	23.57	547,300
December 01, 2025	23.84	23.76	23.76	24.01	23.75	598,900
November 28, 2025	23.94	24.04	24.04	24.07	23.9	397,277
November 26, 2025	23.96	24.01	24.01	24.26	23.96	877,417
November 25, 2025	23.98	24.03	24.03	24.34	23.98	568,000
November 24, 2025	23.98	23.96	23.96	24.15	23.76	1.01M
November 21, 2025	23.8	24.01	24.01	24.16	23.63	967,121
November 20, 2025	23.8	23.58	23.58	23.92	23.55	607,618
November 19, 2025	24	23.77	23.77	24.03	23.69	552,228
November 18, 2025	23.9	24.07	24.07	24.11	23.79	487,900
November 17, 2025	24.26	23.9	23.9	24.3	23.87	916,000
November 14, 2025	24.27	24.21	24.21	24.48	23.87	457,500
November 13, 2025	23.82	24.12	24.12	24.19	23.82	804,300
November 12, 2025	24.45	24.02	24.02	24.48	23.95	851,500
November 11, 2025	24.24	24.53	24.53	24.57	24.19	568,933
November 10, 2025	24.15	24.14	24.14	24.28	24	470,050
November 07, 2025	23.9	24.17	24.17	24.21	23.77	444,714
November 06, 2025	23.99	23.73	23.73	24.16	23.68	490,400
November 05, 2025	23.96	23.97	23.97	24.12	23.64	524,910
November 04, 2025	24.21	23.83	23.83	24.21	23.62	459,326
November 03, 2025	23.56	24.11	24.11	24.12	23.28	813,302
October 31, 2025	23.33	23.64	23.64	23.74	23.1	723,106
October 30, 2025	23.48	23.54	23.54	23.64	23.29	745,100
October 29, 2025	23.75	23.45	23.45	23.88	23.05	859,900
October 28, 2025	24.21	23.86	23.86	24.23	23.8	567,400
October 27, 2025	24.36	24.34	24.34	24.46	24.26	521,530
October 24, 2025	24.65	24.47	24.47	24.65	24.45	245,863
October 23, 2025	24.74	24.62	24.62	24.76	24.44	347,771
October 22, 2025	24.76	24.73	24.73	24.78	24.51	438,100
October 21, 2025	24.67	24.63	24.63	24.8	24.61	456,100
October 20, 2025	24.37	24.7	24.7	24.71	24.29	493,839
October 17, 2025	24.27	24.4	24.4	24.46	24.13	410,500
October 16, 2025	24.29	24.29	24.29	24.47	24.14	485,617
October 15, 2025	24.07	24.35	24.35	24.6	24.03	613,403
October 14, 2025	23.81	24.09	24.09	24.12	23.8	450,742
October 13, 2025	23.81	23.84	23.84	23.99	23.7	436,036
October 10, 2025	24.09	23.9	23.9	24.18	23.84	646,700
October 09, 2025	24.05	23.94	23.94	24.23	23.86	352,400
October 08, 2025	24.02	24.05	24.05	24.1	23.73	579,733
October 07, 2025	23.81	24.06	24.06	24.18	23.64	788,800
October 06, 2025	24.1	23.83	23.83	24.16	23.73	501,600
October 03, 2025	24.36	24.26	24.26	24.66	24.26	595,121
October 02, 2025	24.42	24.35	24.35	24.51	24.15	646,700
October 01, 2025	24.47	24.56	24.56	24.64	24.3	848,300
September 30, 2025	24.06	24.4	24.4	24.57	24.01	719,100
September 29, 2025	24.48	24.37	24.02	24.63	24.31	833,430
September 26, 2025	24.52	24.45	24.45	24.67	24.33	1.09M
September 25, 2025	24.55	24.44	24.44	24.6	24.34	693,614
September 24, 2025	24.62	24.43	24.43	24.77	24.42	559,300
September 23, 2025	24.72	24.69	24.69	24.85	24.62	684,508
September 22, 2025	25.32	24.7	24.7	25.52	24.65	825,304
September 19, 2025	25.47	25.27	25.27	25.65	25.27	1.66M
September 18, 2025	25.22	25.45	25.45	25.55	25.2	664,200
September 17, 2025	25.38	25.41	25.41	25.83	25.35	647,500
September 16, 2025	25.57	25.37	25.37	25.74	25.26	1.13M
September 15, 2025	25.64	25.62	25.62	25.82	25.52	644,400
September 12, 2025	25.48	25.45	25.45	25.55	25.35	540,878
September 11, 2025	25.3	25.45	25.45	25.83	25.28	605,138

Four Corners Property Trust, Inc. (FCPT) NYSE