MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FCPT — Four Corners Property Trust, Inc.
NYSEFour Corners Property Trust, Inc.
$21.55
+0.13(+0.61%)
- O
- 21.56
- H
- 21.88
- L
- 21.42
- V
- 901.79K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.55
Period Return-24.83%
Period High$28.98
Period Low$21.35
Avg Daily Volume752.4K
Total Trading Days365
FCPT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.56 | $21.88 | $21.42 | $21.55 | +$0.13 | +0.61% | 901,792 | $21.63 | $21.42 $21.88 |
| Oct 1, 2026 | $21.78 | $21.84 | $21.35 | $21.42 | $-0.34 | -1.56% | 1,276,677 | $21.46 | $21.35 $21.84 |
| Sep 30, 2026 | $21.93 | $22.02 | $21.68 | $21.76 | $-0.27 | -1.23% | 1,582,089 | $21.78 | $21.68 $22.02 |
| Sep 29, 2026 | $21.97 | $22.23 | $21.90 | $22.03 | +$0.00 | +0.00% | 1,075,957 | $22.04 | $21.90 $22.23 |
| Sep 28, 2026 | $22.20 | $22.25 | $21.83 | $22.03 | $-0.17 | -0.77% | 1,400,419 | $21.98 | $21.83 $22.25 |
| Sep 25, 2026 | $22.03 | $22.42 | $21.86 | $22.20 | +$0.06 | +0.27% | 1,734,749 | $22.09 | $21.86 $22.42 |
| Sep 24, 2026 | $22.33 | $22.37 | $22.04 | $22.14 | $-0.10 | -0.45% | 2,274,719 | $22.17 | $22.04 $22.37 |
| Sep 23, 2026 | $22.40 | $22.40 | $22.02 | $22.24 | $-0.20 | -0.89% | 1,285,027 | $22.20 | $22.02 $22.40 |
| Sep 22, 2026 | $22.75 | $22.75 | $22.42 | $22.44 | $-0.18 | -0.80% | 970,856 | $22.49 | $22.42 $22.75 |
| Sep 21, 2026 | $22.49 | $22.82 | $22.49 | $22.62 | +$0.00 | +0.00% | 821,915 | $22.67 | $22.49 $22.82 |
| Sep 18, 2026 | $22.59 | $22.73 | $22.40 | $22.62 | $-0.07 | -0.31% | 2,575,787 | $22.58 | $22.40 $22.73 |
| Sep 17, 2026 | $23.33 | $23.52 | $22.66 | $22.69 | $-0.37 | -1.60% | 1,467,194 | $22.86 | $22.66 $23.52 |
| Sep 16, 2026 | $23.53 | $23.74 | $22.88 | $23.06 | $-0.44 | -1.87% | 1,864,620 | $23.22 | $22.88 $23.74 |
| Sep 15, 2026 | $23.84 | $23.90 | $23.49 | $23.50 | $-0.38 | -1.59% | 1,593,963 | $23.60 | $23.49 $23.90 |
| Sep 14, 2026 | $24.14 | $24.36 | $23.87 | $23.88 | $-0.09 | -0.38% | 734,953 | $23.94 | $23.87 $24.36 |
| Sep 11, 2026 | $24.21 | $24.29 | $23.94 | $23.97 | $-0.13 | -0.54% | 488,199 | $24.02 | $23.94 $24.29 |
| Sep 10, 2026 | $24.62 | $24.62 | $24.09 | $24.10 | $-0.42 | -1.71% | 597,284 | $24.19 | $24.09 $24.62 |
| Sep 9, 2026 | $24.82 | $24.82 | $24.46 | $24.52 | $-0.30 | -1.21% | 522,891 | $24.54 | $24.46 $24.82 |
| Sep 8, 2026 | $24.82 | $24.99 | $24.75 | $24.82 | $-0.11 | -0.44% | 435,857 | $24.85 | $24.75 $24.99 |
| Sep 4, 2026 | $24.84 | $25.10 | $24.84 | $24.93 | +$0.02 | +0.08% | 586,716 | $24.95 | $24.84 $25.10 |
| Sep 3, 2026 | $24.92 | $24.95 | $24.56 | $24.91 | +$0.18 | +0.73% | 589,930 | $24.87 | $24.56 $24.95 |
| Sep 2, 2026 | $24.93 | $25.01 | $24.69 | $24.73 | $-0.11 | -0.44% | 669,266 | $24.79 | $24.69 $25.01 |
| Sep 1, 2026 | $24.89 | $25.03 | $24.78 | $24.84 | $-0.04 | -0.16% | 1,636,341 | $24.85 | $24.78 $25.03 |
| Aug 31, 2026 | $25.06 | $25.08 | $24.72 | $24.88 | $-0.35 | -1.39% | 861,178 | $24.86 | $24.72 $25.08 |
| Aug 28, 2026 | $25.26 | $25.45 | $25.17 | $25.23 | +$0.05 | +0.20% | 717,338 | $25.26 | $25.17 $25.45 |
| Aug 27, 2026 | $25.08 | $25.34 | $25.00 | $25.18 | $-0.12 | -0.47% | 791,700 | $25.21 | $25.00 $25.34 |
| Aug 26, 2026 | $25.37 | $25.46 | $25.14 | $25.30 | $-0.05 | -0.20% | 600,950 | $25.29 | $25.14 $25.46 |
| Aug 25, 2026 | $25.48 | $25.60 | $25.27 | $25.35 | $-0.15 | -0.59% | 545,679 | $25.40 | $25.27 $25.60 |
| Aug 24, 2026 | $25.44 | $25.61 | $25.33 | $25.50 | +$0.27 | +1.07% | 700,796 | $25.50 | $25.33 $25.61 |
| Aug 21, 2026 | $25.40 | $25.43 | $25.13 | $25.23 | $-0.15 | -0.59% | 766,334 | $25.24 | $25.13 $25.43 |