Four Corners Property Tru... (FCPT)
NYSE: FCPT
· Real-Time Price · USD
25.46
0.01 (0.04%)
At close: Sep 12, 2025, 3:07 PM
FCPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 25.30 | 25.83 | 25.28 | 25.45 | 25.45 | -0.97% | 605,137 |
| Sep 10, 2025 | 25.96 | 26.06 | 25.67 | 25.70 | 25.70 | -1.19% | 384,100 |
| Sep 9, 2025 | 26.09 | 26.13 | 25.86 | 26.01 | 26.01 | -0.38% | 581,600 |
| Sep 8, 2025 | 25.90 | 26.12 | 25.67 | 26.11 | 26.11 | 0.00% | 728,200 |
| Sep 5, 2025 | 26.12 | 26.40 | 26.07 | 26.11 | 26.11 | 0.38% | 865,244 |
| Sep 4, 2025 | 25.92 | 26.02 | 25.71 | 26.01 | 26.01 | 0.89% | 628,445 |
| Sep 3, 2025 | 25.49 | 25.78 | 25.49 | 25.78 | 25.78 | 0.59% | 438,521 |
| Sep 2, 2025 | 25.80 | 25.88 | 25.40 | 25.63 | 25.63 | -1.00% | 524,200 |
| Aug 29, 2025 | 25.68 | 25.89 | 25.68 | 25.89 | 25.89 | 0.98% | 565,843 |
| Aug 28, 2025 | 25.92 | 25.92 | 25.46 | 25.64 | 25.64 | -1.00% | 444,800 |
| Aug 27, 2025 | 25.76 | 25.95 | 25.71 | 25.90 | 25.90 | 0.74% | 330,200 |
| Aug 26, 2025 | 25.69 | 25.82 | 25.61 | 25.71 | 25.71 | 0.16% | 519,537 |
| Aug 25, 2025 | 25.89 | 26.05 | 25.63 | 25.67 | 25.67 | -1.46% | 297,906 |
| Aug 22, 2025 | 25.97 | 26.24 | 25.93 | 26.05 | 26.05 | 1.05% | 464,326 |
| Aug 21, 2025 | 25.83 | 26.05 | 25.73 | 25.78 | 25.78 | -0.50% | 294,795 |
| Aug 20, 2025 | 25.70 | 26.09 | 25.70 | 25.91 | 25.91 | 0.97% | 483,841 |
| Aug 19, 2025 | 25.21 | 25.66 | 25.21 | 25.66 | 25.66 | 2.03% | 442,400 |
| Aug 18, 2025 | 25.45 | 25.54 | 25.14 | 25.15 | 25.15 | -1.10% | 355,704 |
| Aug 15, 2025 | 25.47 | 25.51 | 25.30 | 25.43 | 25.43 | 0.20% | 440,600 |
| Aug 14, 2025 | 25.32 | 25.42 | 25.17 | 25.38 | 25.38 | -0.35% | 611,427 |