Four Corners Property Trust Inc (FCPT) Historical Stock Data
23.36 ↓0.17 (-0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCPT is down -0.19% a day on average. There have been 12 days where Four Corners Property Trust Inc closed green and 18 days where FCPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 24.24 | 24.53 | ↑$0.29 (1.20%) | 24.19 | 24.57 | 433.11K |
| 2025-11-10 | 24.15 | 24.14 | ↓$0.01 (-0.04%) | 24.00 | 24.28 | 327.97K |
| 2025-11-07 | 23.90 | 24.17 | ↑$0.27 (1.13%) | 23.77 | 24.21 | 298.53K |
| 2025-11-06 | 23.99 | 23.73 | ↓$0.26 (-1.08%) | 23.68 | 24.16 | 372.38K |
| 2025-11-05 | 23.96 | 23.97 | ↑$0.01 (0.04%) | 23.64 | 24.12 | 325.72K |
| 2025-11-04 | 24.21 | 23.83 | ↓$0.38 (-1.57%) | 23.62 | 24.21 | 459.33K |
| 2025-11-03 | 23.56 | 24.11 | ↑$0.55 (2.33%) | 23.28 | 24.12 | 571.71K |
| 2025-10-31 | 23.33 | 23.64 | ↑$0.31 (1.33%) | 23.14 | 23.74 | 723.11K |
| 2025-10-30 | 23.48 | 23.54 | ↑$0.06 (0.26%) | 23.29 | 23.64 | 550.36K |
| 2025-10-29 | 23.75 | 23.45 | ↓$0.30 (-1.26%) | 23.05 | 23.80 | 859.69K |
| 2025-10-28 | 24.21 | 23.86 | ↓$0.35 (-1.45%) | 23.81 | 24.23 | 567.39K |
| 2025-10-27 | 24.36 | 24.34 | ↓$0.02 (-0.08%) | 24.26 | 24.46 | 521.53K |
| 2025-10-24 | 24.63 | 24.47 | ↓$0.16 (-0.65%) | 24.45 | 24.65 | 379.25K |
| 2025-10-23 | 24.76 | 24.62 | ↓$0.14 (-0.57%) | 24.45 | 24.76 | 347.77K |
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