Four Corners Property Tru... (FCPT)
28.46
-0.23 (-0.80%)
At close: Mar 27, 2025, 3:59 PM
28.24
-0.79%
After-hours: Mar 27, 2025, 06:14 PM EDT
FCPT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 28.39 | 28.76 | 28.38 | 28.69 | 0.34 | 1.20% | 611,109 |
| Mar 25, 2025 | 28.45 | 28.62 | 28.15 | 28.35 | -0.13 | -0.46% | 647,700 |
| Mar 24, 2025 | 28.23 | 28.54 | 28.19 | 28.48 | 0.37 | 1.32% | 833,400 |
| Mar 21, 2025 | 28.32 | 28.35 | 27.96 | 28.11 | -0.41 | -1.44% | 1,906,506 |
| Mar 20, 2025 | 28.05 | 28.65 | 27.89 | 28.52 | 0.42 | 1.49% | 887,200 |
| Mar 19, 2025 | 28.11 | 28.28 | 27.70 | 28.10 | 0.03 | 0.11% | 1,291,700 |
| Mar 18, 2025 | 28.20 | 28.34 | 27.83 | 28.07 | -0.15 | -0.53% | 1,133,974 |
| Mar 17, 2025 | 28.00 | 28.51 | 28.00 | 28.22 | 0.23 | 0.82% | 1,156,761 |
| Mar 14, 2025 | 27.64 | 27.99 | 27.35 | 27.99 | 0.48 | 1.74% | 837,851 |
| Mar 13, 2025 | 27.82 | 28.18 | 27.44 | 27.51 | -0.17 | -0.61% | 781,343 |
| Mar 12, 2025 | 27.95 | 28.01 | 27.50 | 27.68 | -0.47 | -1.67% | 1,852,526 |
| Mar 11, 2025 | 29.17 | 29.19 | 28.06 | 28.15 | -0.84 | -2.90% | 1,564,314 |
| Mar 10, 2025 | 29.40 | 29.81 | 28.83 | 28.99 | -0.32 | -1.09% | 1,227,500 |
| Mar 7, 2025 | 28.74 | 29.46 | 28.74 | 29.31 | 0.51 | 1.77% | 778,424 |
| Mar 6, 2025 | 28.80 | 28.87 | 28.29 | 28.80 | -0.16 | -0.55% | 710,000 |
| Mar 5, 2025 | 28.52 | 29.12 | 28.52 | 28.96 | 0.36 | 1.26% | 757,743 |
| Mar 4, 2025 | 29.07 | 29.33 | 28.59 | 28.60 | -0.42 | -1.45% | 1,168,949 |
| Mar 3, 2025 | 28.69 | 29.08 | 28.69 | 29.02 | 0.27 | 0.94% | 991,844 |
| Feb 28, 2025 | 28.68 | 28.93 | 28.47 | 28.75 | 0.25 | 0.88% | 1,522,709 |
| Feb 27, 2025 | 28.44 | 28.63 | 28.26 | 28.50 | 0.06 | 0.21% | 1,299,729 |
| Feb 26, 2025 | 28.63 | 28.84 | 28.30 | 28.44 | -0.20 | -0.70% | 736,842 |
| Feb 25, 2025 | 28.35 | 28.85 | 28.27 | 28.64 | 0.38 | 1.34% | 747,517 |
| Feb 24, 2025 | 27.98 | 28.35 | 27.78 | 28.26 | 0.29 | 1.04% | 1,320,700 |
| Feb 21, 2025 | 27.91 | 28.13 | 27.75 | 27.97 | 0.26 | 0.94% | 807,900 |
| Feb 20, 2025 | 27.54 | 27.95 | 27.43 | 27.71 | 0.01 | 0.04% | 760,111 |
| Feb 19, 2025 | 27.50 | 27.92 | 27.34 | 27.70 | -0.10 | -0.36% | 685,553 |
| Feb 18, 2025 | 27.61 | 28.04 | 27.61 | 27.80 | 0.04 | 0.14% | 762,600 |
| Feb 14, 2025 | 28.39 | 28.47 | 27.72 | 27.76 | -0.65 | -2.29% | 492,700 |
| Feb 13, 2025 | 28.08 | 28.52 | 27.46 | 28.41 | 0.66 | 2.38% | 607,534 |
| Feb 12, 2025 | 27.54 | 27.83 | 27.45 | 27.75 | -0.20 | -0.72% | 639,900 |
| Feb 11, 2025 | 27.67 | 27.98 | 27.64 | 27.95 | 0.16 | 0.58% | 313,700 |
| Feb 10, 2025 | 27.88 | 27.91 | 27.59 | 27.79 | -0.12 | -0.43% | 301,832 |
| Feb 7, 2025 | 27.91 | 27.95 | 27.62 | 27.91 | -0.10 | -0.36% | 263,700 |
| Feb 6, 2025 | 28.06 | 28.06 | 27.77 | 28.01 | 0.02 | 0.07% | 280,944 |
| Feb 5, 2025 | 27.91 | 28.00 | 27.76 | 27.99 | 0.32 | 1.16% | 331,528 |
| Feb 4, 2025 | 27.69 | 27.76 | 27.42 | 27.67 | -0.17 | -0.61% | 336,500 |
| Feb 3, 2025 | 27.23 | 27.94 | 27.10 | 27.84 | 0.41 | 1.49% | 430,500 |
| Jan 31, 2025 | 27.58 | 27.76 | 27.19 | 27.43 | -0.24 | -0.87% | 461,430 |
| Jan 30, 2025 | 27.76 | 27.96 | 27.42 | 27.67 | 0.25 | 0.91% | 342,832 |
| Jan 29, 2025 | 27.67 | 27.92 | 27.33 | 27.42 | -0.38 | -1.37% | 526,001 |
| Jan 28, 2025 | 28.08 | 28.36 | 27.76 | 27.80 | -0.44 | -1.56% | 300,222 |
| Jan 27, 2025 | 27.80 | 28.39 | 27.17 | 28.24 | 0.60 | 2.17% | 667,396 |
| Jan 24, 2025 | 27.29 | 27.73 | 27.29 | 27.64 | 0.22 | 0.80% | 261,200 |
| Jan 23, 2025 | 27.38 | 27.58 | 27.08 | 27.42 | -0.06 | -0.22% | 420,200 |
| Jan 22, 2025 | 27.94 | 27.94 | 27.42 | 27.48 | -0.52 | -1.86% | 420,600 |
| Jan 21, 2025 | 27.64 | 28.07 | 27.60 | 28.00 | 0.44 | 1.60% | 363,305 |
| Jan 17, 2025 | 27.84 | 27.93 | 27.54 | 27.56 | -0.17 | -0.61% | 521,314 |
| Jan 16, 2025 | 27.22 | 27.84 | 27.18 | 27.73 | 0.60 | 2.21% | 677,600 |
| Jan 15, 2025 | 27.53 | 27.60 | 27.05 | 27.13 | 0.13 | 0.48% | 485,500 |
| Jan 14, 2025 | 26.78 | 27.21 | 26.78 | 27.00 | 0.22 | 0.82% | 569,300 |