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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	25.47	25.43	25.43	25.51	25.3	440,600
August 14, 2025	25.32	25.38	25.38	25.42	25.17	611,427
August 13, 2025	25.54	25.47	25.47	25.54	25.31	418,400
August 12, 2025	25.39	25.39	25.39	25.45	25.16	590,600
August 11, 2025	25.66	25.29	25.29	25.69	25.28	526,942
August 08, 2025	25.92	25.69	25.69	26.05	25.67	441,300
August 07, 2025	25.59	25.91	25.91	25.92	25.46	473,414
August 06, 2025	25.63	25.53	25.53	25.78	25.51	743,300
August 05, 2025	25.54	25.55	25.55	25.72	25.37	882,351
August 04, 2025	25.55	25.68	25.68	25.84	25.35	776,118
August 01, 2025	25.59	25.49	25.49	25.84	25.34	919,549
July 31, 2025	25.43	25.24	25.24	25.67	25.17	758,138
July 30, 2025	26.31	25.68	25.68	26.44	25.66	1.04M
July 29, 2025	26.28	26.48	26.48	26.48	26.09	570,825
July 28, 2025	26.42	26.14	26.14	26.52	26.05	654,100
July 25, 2025	26.55	26.49	26.49	26.56	26.22	382,900
July 24, 2025	26.56	26.57	26.57	26.86	26.51	452,600
July 23, 2025	26.83	26.69	26.69	26.96	26.56	678,500
July 22, 2025	26.2	26.89	26.89	26.92	26.2	568,923
July 21, 2025	26.5	26.36	26.36	26.64	26.27	674,900
July 18, 2025	26.28	26.34	26.34	26.48	26.21	559,649
July 17, 2025	26.26	26.28	26.28	26.53	26.12	747,343
July 16, 2025	26.32	26.35	26.35	26.68	26.3	535,700
July 15, 2025	26.85	26.25	26.25	26.96	26.24	495,600
July 14, 2025	26.56	26.94	26.94	26.94	26.56	493,900
July 11, 2025	26.42	26.58	26.58	26.74	26.31	598,903
July 10, 2025	26.54	26.6	26.6	26.88	26.54	501,300
July 09, 2025	26.75	26.6	26.6	26.86	26.59	485,900
July 08, 2025	26.89	26.77	26.77	26.92	26.63	535,910
July 07, 2025	27.08	26.98	26.98	27.29	26.88	457,683
July 03, 2025	27.02	27.18	27.18	27.22	26.93	243,014
July 02, 2025	27.01	27.11	27.11	27.24	26.75	666,600
July 01, 2025	27.01	27.17	27.17	27.47	26.9	575,227
June 30, 2025	26.7	26.91	26.91	27.14	26.54	924,316
June 27, 2025	27.26	27.1	26.75	27.44	27.06	1.49M
June 26, 2025	27.01	27.3	26.94	27.33	26.9	738,300
June 25, 2025	27.48	26.94	26.59	27.48	26.91	526,331
June 24, 2025	27.75	27.58	27.22	27.79	27.57	441,109
June 23, 2025	27.43	27.85	27.49	27.9	27.41	607,031
June 20, 2025	27.41	27.32	26.96	27.85	27.27	1.53M
June 18, 2025	27.33	27.32	26.96	27.44	26.97	3.77M
June 17, 2025	27.15	27.4	27.04	27.41	27.1	801,314
June 16, 2025	27.54	27.29	26.93	27.8	27.25	578,300
June 13, 2025	27.45	27.39	27.03	27.56	27.2	448,929
June 12, 2025	27.61	27.68	27.32	27.69	27.32	429,000
June 11, 2025	27.74	27.54	27.18	27.89	27.46	377,400
June 10, 2025	27.79	27.64	27.28	28.11	27.41	519,944
June 09, 2025	27.38	27.8	27.44	28.06	27.33	515,401
June 06, 2025	27.35	27.39	27.39	27.48	27.24	357,100
June 05, 2025	27.48	27.17	27.17	27.48	27.1	397,400
June 04, 2025	27.37	27.41	27.41	27.53	27.2	569,000
June 03, 2025	27.47	27.39	27.39	27.6	27.27	478,705
June 02, 2025	27.46	27.58	27.58	27.66	27.23	404,400
May 30, 2025	27.41	27.61	27.61	27.72	27.32	600,805
May 29, 2025	27.16	27.41	27.41	27.46	27.07	307,400
May 28, 2025	27.23	27.19	27.19	27.23	26.93	482,598
May 27, 2025	27.16	27.28	27.28	27.4	27.03	693,000
May 23, 2025	27.07	27.08	27.08	27.11	26.71	526,778
May 22, 2025	27.19	27	27	27.19	26.94	645,128
May 21, 2025	27.44	27.31	27.31	27.6	27.23	507,232

Four Corners Property Trust, Inc. (FCPT) NYSE