Four Corners Property Tru... (FCPT)
NYSE: FCPT
· Real-Time Price · USD
25.16
-0.27 (-1.06%)
At close: Aug 18, 2025, 3:59 PM
25.15
-0.06%
After-hours: Aug 18, 2025, 06:09 PM EDT
FCPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 25.54 | 25.54 | 25.31 | 25.47 | 25.47 | 0.32% | 418,400 |
| Aug 12, 2025 | 25.39 | 25.45 | 25.16 | 25.39 | 25.39 | 0.40% | 590,600 |
| Aug 11, 2025 | 25.66 | 25.69 | 25.28 | 25.29 | 25.29 | -1.56% | 526,942 |
| Aug 8, 2025 | 25.92 | 26.05 | 25.67 | 25.69 | 25.69 | -0.85% | 441,300 |
| Aug 7, 2025 | 25.59 | 25.92 | 25.46 | 25.91 | 25.91 | 1.49% | 473,414 |
| Aug 6, 2025 | 25.63 | 25.78 | 25.51 | 25.53 | 25.53 | -0.08% | 743,300 |
| Aug 5, 2025 | 25.54 | 25.72 | 25.37 | 25.55 | 25.55 | -0.51% | 882,351 |
| Aug 4, 2025 | 25.55 | 25.84 | 25.35 | 25.68 | 25.68 | 0.75% | 776,118 |
| Aug 1, 2025 | 25.59 | 25.84 | 25.34 | 25.49 | 25.49 | 0.99% | 919,549 |
| Jul 31, 2025 | 25.43 | 25.67 | 25.17 | 25.24 | 25.24 | -1.71% | 758,138 |
| Jul 30, 2025 | 26.31 | 26.44 | 25.66 | 25.68 | 25.68 | -3.02% | 1,037,843 |
| Jul 29, 2025 | 26.28 | 26.48 | 26.09 | 26.48 | 26.48 | 1.30% | 570,825 |
| Jul 28, 2025 | 26.42 | 26.52 | 26.05 | 26.14 | 26.14 | -1.32% | 654,100 |
| Jul 25, 2025 | 26.55 | 26.56 | 26.22 | 26.49 | 26.49 | -0.30% | 382,900 |
| Jul 24, 2025 | 26.56 | 26.86 | 26.51 | 26.57 | 26.57 | -0.45% | 452,600 |
| Jul 23, 2025 | 26.83 | 26.96 | 26.56 | 26.69 | 26.69 | -0.74% | 678,500 |
| Jul 22, 2025 | 26.20 | 26.92 | 26.20 | 26.89 | 26.89 | 2.01% | 568,923 |