Four Corners Property Trust Inc (FCPT) Historical Stock Data
23.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCPT is down -0.20% a day on average. There have been 13 days where Four Corners Property Trust Inc closed green and 17 days where FCPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 23.38 | 23.42 | ↑$0.04 (0.17%) | 23.27 | 23.45 | 559.07K |
| 2025-12-23 | 23.40 | 23.27 | ↓$0.13 (-0.56%) | 23.04 | 23.49 | 1.44M |
| 2025-12-22 | 23.15 | 23.44 | ↑$0.29 (1.25%) | 23.14 | 23.44 | 737.11K |
| 2025-12-19 | 23.28 | 23.28 | ↑$0.00 (0.00%) | 23.23 | 23.41 | 696.85K |
| 2025-12-18 | 23.54 | 23.36 | ↓$0.18 (-0.76%) | 23.31 | 23.66 | 593.72K |
| 2025-12-17 | 22.90 | 23.45 | ↑$0.55 (2.40%) | 22.86 | 23.54 | 573.63K |
| 2025-12-16 | 23.38 | 22.98 | ↓$0.40 (-1.71%) | 22.95 | 23.38 | 431.85K |
| 2025-12-15 | 23.21 | 23.27 | ↑$0.06 (0.26%) | 23.07 | 23.36 | 667.02K |
| 2025-12-12 | 23.11 | 23.06 | ↓$0.05 (-0.22%) | 22.89 | 23.33 | 780.28K |
| 2025-12-11 | 23.22 | 23.01 | ↓$0.21 (-0.90%) | 22.93 | 23.38 | 712.37K |
| 2025-12-10 | 22.95 | 23.10 | ↑$0.15 (0.65%) | 22.92 | 23.17 | 712.61K |
| 2025-12-09 | 22.99 | 23.00 | ↑$0.01 (0.04%) | 22.93 | 23.23 | 587.11K |
| 2025-12-08 | 23.10 | 22.89 | ↓$0.21 (-0.91%) | 22.80 | 23.20 | 621.49K |
| 2025-12-05 | 23.24 | 23.08 | ↓$0.16 (-0.69%) | 23.05 | 23.49 | 508.36K |
| 2025-12-04 | 23.56 | 23.36 | ↓$0.20 (-0.85%) | 23.25 | 23.60 | 636.18K |
| 2025-12-03 | 23.74 | 23.53 | ↓$0.21 (-0.88%) | 23.45 | 23.84 | 497K |
| 2025-12-02 | 23.92 | 23.60 | ↓$0.32 (-1.34%) | 23.57 | 23.95 | 547.29K |
| 2025-12-01 | 23.84 | 23.76 | ↓$0.08 (-0.34%) | 23.75 | 24.00 | 352.63K |
| 2025-11-28 | 23.94 | 24.04 | ↑$0.10 (0.42%) | 23.90 | 24.07 | 394.56K |
| 2025-11-26 | 23.96 | 24.01 | ↑$0.05 (0.21%) | 23.96 | 24.26 | 431.67K |
| 2025-11-25 | 23.98 | 24.03 | ↑$0.05 (0.21%) | 23.98 | 24.34 | 567.97K |
| 2025-11-24 | 23.98 | 23.96 | ↓$0.02 (-0.08%) | 23.76 | 24.15 | 500.50K |
| 2025-11-21 | 23.80 | 24.01 | ↑$0.21 (0.88%) | 23.63 | 24.16 | 775.83K |
| 2025-11-20 | 23.80 | 23.58 | ↓$0.22 (-0.92%) | 23.56 | 23.92 | 472.39K |
| 2025-11-19 | 24.00 | 23.77 | ↓$0.23 (-0.96%) | 23.69 | 24.03 | 415.95K |
| 2025-11-18 | 23.90 | 24.07 | ↑$0.17 (0.71%) | 23.81 | 24.11 | 374.08K |
| 2025-11-17 | 24.26 | 23.90 | ↓$0.36 (-1.48%) | 23.87 | 24.30 | 726.25K |
| 2025-11-14 | 24.27 | 24.21 | ↓$0.06 (-0.25%) | 23.87 | 24.48 | 342.44K |
| 2025-11-13 | 23.82 | 24.12 | ↑$0.30 (1.26%) | 23.82 | 24.19 | 648.85K |
| 2025-11-12 | 24.45 | 24.02 | ↓$0.43 (-1.76%) | 23.95 | 24.48 | 548.38K |
Create an account or log in to view more rows.
$FCPT what calls are you guys jacked to the tits on?
$FCPT Let’s goooo
$FCPT red day ahead
$FCPT Tendie tickets on discount today!!!
$FCPT it begins tomorrow
$FCPT oversold! Buy the dip
$FCPT very nice
$FCPT whelp. you win this round. goodluck
$FCPT still waiting to short this. Next Tuesday feels right for some reason
$FCPT Green today if ya buy