Four Corners Property Trust, Inc.FCPTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $24.81 | $24.95 | $24.52 | $24.80 | 1.75M |
| 1/15/2026 | $24.45 | $24.97 | $24.37 | $24.91 | 1.22M |
| 1/14/2026 | $24.40 | $24.63 | $24.18 | $24.48 | 1.14M |
| 1/13/2026 | $24.31 | $24.71 | $24.22 | $24.39 | 1.17M |
| 1/12/2026 | $24.03 | $24.39 | $23.84 | $24.23 | 1.09M |
| 1/9/2026 | $23.93 | $24.18 | $23.87 | $23.96 | 1.43M |
| 1/8/2026 | $23.38 | $23.95 | $23.38 | $23.92 | 623,441 |
| 1/7/2026 | $23.59 | $23.72 | $23.42 | $23.50 | 843,000 |
| 1/6/2026 | $23.19 | $23.51 | $23.12 | $23.49 | 776,042 |
| 1/5/2026 | $23.16 | $23.29 | $22.92 | $23.29 | 1.10M |
| 1/2/2026 | $23.06 | $23.37 | $22.78 | $23.24 | 873,133 |
| 12/31/2025 | $23.27 | $23.28 | $23.00 | $23.06 | 705,045 |
| 12/30/2025 | $23.49 | $23.61 | $23.45 | $23.57 | 744,405 |
| 12/29/2025 | $23.49 | $23.61 | $23.37 | $23.48 | 864,103 |
| 12/26/2025 | $23.42 | $23.52 | $23.33 | $23.43 | 657,816 |
| 12/24/2025 | $23.38 | $23.46 | $23.27 | $23.42 | 567,800 |
| 12/23/2025 | $23.40 | $23.49 | $23.04 | $23.27 | 1.75M |
| 12/22/2025 | $23.15 | $23.44 | $23.13 | $23.44 | 1.08M |
| 12/19/2025 | $23.28 | $23.41 | $23.23 | $23.28 | 2.62M |
| 12/18/2025 | $23.54 | $23.66 | $23.31 | $23.36 | 892,200 |
| 12/17/2025 | $22.90 | $23.54 | $22.86 | $23.45 | 750,711 |
| 12/16/2025 | $23.38 | $23.38 | $22.95 | $22.98 | 615,418 |
| 12/15/2025 | $23.21 | $23.36 | $23.07 | $23.27 | 820,400 |
| 12/12/2025 | $23.11 | $23.33 | $22.89 | $23.06 | 1.00M |
| 12/11/2025 | $23.22 | $23.38 | $22.93 | $23.01 | 873,500 |
| 12/10/2025 | $22.95 | $23.18 | $22.92 | $23.10 | 1.21M |
| 12/9/2025 | $22.99 | $23.23 | $22.92 | $23.00 | 739,306 |
| 12/8/2025 | $23.10 | $23.20 | $22.80 | $22.89 | 747,400 |
| 12/5/2025 | $23.24 | $23.49 | $23.05 | $23.08 | 656,706 |
| 12/4/2025 | $23.56 | $23.60 | $23.25 | $23.36 | 636,200 |
| 12/3/2025 | $23.74 | $24.13 | $23.45 | $23.53 | 497,045 |
| 12/2/2025 | $23.92 | $23.95 | $23.57 | $23.60 | 547,300 |
| 12/1/2025 | $23.84 | $24.01 | $23.75 | $23.76 | 598,900 |
| 11/28/2025 | $23.94 | $24.07 | $23.90 | $24.04 | 397,300 |
| 11/26/2025 | $23.96 | $24.26 | $23.96 | $24.01 | 877,417 |
| 11/25/2025 | $23.98 | $24.34 | $23.98 | $24.03 | 568,000 |
| 11/24/2025 | $23.98 | $24.15 | $23.76 | $23.96 | 1.01M |
| 11/21/2025 | $23.80 | $24.16 | $23.63 | $24.01 | 967,121 |
| 11/20/2025 | $23.80 | $23.92 | $23.55 | $23.58 | 607,618 |
| 11/19/2025 | $24.00 | $24.03 | $23.69 | $23.77 | 552,228 |
| 11/18/2025 | $23.90 | $24.11 | $23.79 | $24.07 | 487,900 |
| 11/17/2025 | $24.26 | $24.30 | $23.87 | $23.90 | 916,000 |
| 11/14/2025 | $24.27 | $24.48 | $23.87 | $24.21 | 457,500 |
| 11/13/2025 | $23.82 | $24.19 | $23.82 | $24.12 | 804,300 |
| 11/12/2025 | $24.45 | $24.48 | $23.95 | $24.02 | 851,500 |
| 11/11/2025 | $24.24 | $24.57 | $24.19 | $24.53 | 568,933 |
| 11/10/2025 | $24.15 | $24.28 | $24.00 | $24.14 | 470,050 |
| 11/7/2025 | $23.90 | $24.21 | $23.77 | $24.17 | 444,714 |
| 11/6/2025 | $23.99 | $24.16 | $23.68 | $23.73 | 490,400 |
| 11/5/2025 | $23.96 | $24.12 | $23.64 | $23.97 | 524,910 |
| 11/4/2025 | $24.21 | $24.21 | $23.62 | $23.83 | 459,326 |
| 11/3/2025 | $23.56 | $24.12 | $23.28 | $24.11 | 813,302 |
| 10/31/2025 | $23.33 | $23.74 | $23.10 | $23.64 | 723,106 |
| 10/30/2025 | $23.48 | $23.64 | $23.29 | $23.54 | 745,100 |
| 10/29/2025 | $23.75 | $23.88 | $23.05 | $23.45 | 859,900 |
| 10/28/2025 | $24.21 | $24.23 | $23.80 | $23.86 | 567,400 |
| 10/27/2025 | $24.36 | $24.46 | $24.26 | $24.34 | 521,530 |
| 10/24/2025 | $24.63 | $24.67 | $24.45 | $24.47 | 379,252 |
| 10/23/2025 | $24.76 | $24.76 | $24.44 | $24.62 | 347,821 |
| 10/22/2025 | $24.76 | $24.78 | $24.51 | $24.73 | 438,100 |
| 10/21/2025 | $24.67 | $24.80 | $24.61 | $24.63 | 456,100 |
| 10/20/2025 | $24.37 | $24.71 | $24.29 | $24.70 | 493,839 |