Four Corners Property Tru... (FCPT)
NYSE: FCPT
· Real-Time Price · USD
24.27
-0.08 (-0.33%)
At close: Oct 03, 2025, 3:59 PM
24.28
0.04%
After-hours: Oct 03, 2025, 07:56 PM EDT
FCPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.36 | 24.66 | 24.25 | 24.26 | 24.26 | -0.37% | 595,121 |
| Oct 2, 2025 | 24.42 | 24.51 | 24.15 | 24.35 | 24.35 | -0.86% | 646,700 |
| Oct 1, 2025 | 24.47 | 24.64 | 24.30 | 24.56 | 24.56 | 0.66% | 848,300 |
| Sep 30, 2025 | 24.06 | 24.57 | 24.01 | 24.40 | 24.40 | 0.12% | 719,100 |
| Sep 29, 2025 | 24.48 | 24.63 | 24.31 | 24.37 | 24.02 | -0.33% | 833,430 |
| Sep 26, 2025 | 24.52 | 24.67 | 24.33 | 24.45 | 24.09 | 0.04% | 1,094,515 |
| Sep 25, 2025 | 24.55 | 24.60 | 24.34 | 24.44 | 24.08 | 0.04% | 693,614 |
| Sep 24, 2025 | 24.62 | 24.77 | 24.42 | 24.43 | 24.07 | -1.05% | 559,300 |
| Sep 23, 2025 | 24.72 | 24.85 | 24.62 | 24.69 | 24.33 | -0.04% | 684,508 |
| Sep 22, 2025 | 25.32 | 25.52 | 24.65 | 24.70 | 24.34 | -2.26% | 825,304 |
| Sep 19, 2025 | 25.47 | 25.65 | 25.27 | 25.27 | 24.90 | -0.71% | 1,661,336 |
| Sep 18, 2025 | 25.22 | 25.55 | 25.20 | 25.45 | 25.08 | 0.16% | 664,200 |
| Sep 17, 2025 | 25.38 | 25.83 | 25.35 | 25.41 | 25.04 | 0.16% | 647,500 |
| Sep 16, 2025 | 25.57 | 25.74 | 25.26 | 25.37 | 25.00 | -0.98% | 1,133,800 |
| Sep 15, 2025 | 25.64 | 25.82 | 25.52 | 25.62 | 25.25 | 0.67% | 644,400 |
| Sep 12, 2025 | 25.48 | 25.55 | 25.35 | 25.45 | 25.08 | 0.00% | 540,878 |
| Sep 11, 2025 | 25.30 | 25.83 | 25.28 | 25.45 | 25.08 | -0.97% | 605,138 |
| Sep 10, 2025 | 25.96 | 26.06 | 25.67 | 25.70 | 25.33 | -1.19% | 384,100 |
| Sep 9, 2025 | 26.09 | 26.13 | 25.86 | 26.01 | 25.63 | -0.38% | 581,600 |
| Sep 8, 2025 | 25.90 | 26.12 | 25.67 | 26.11 | 25.73 | 0.00% | 728,200 |
Page 1 of 125