Four Corners Property Trust, Inc. Common Stock (FCPT)

Historical Prices For Four Corners Property Trust, Inc. Common Stock (FCPT)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	28.61	28.75	28.35	28.46	715,483	28.46
4/01/2025	28.71	28.84	28.38	28.70	504,639	28.70
3/31/2025	28.43	28.97	28.21	28.70	1,260,557	28.70
3/28/2025	28.56	28.64	28.23	28.58	420,284	28.58
3/27/2025	28.77	28.89	28.45	28.47	517,318	28.47
3/26/2025	28.39	28.76	28.38	28.69	611,109	28.69
3/25/2025	28.45	28.61	28.14	28.35	647,654	28.35
3/24/2025	28.23	28.54	28.19	28.48	833,397	28.48
3/21/2025	28.32	28.35	27.96	28.11	1,906,506	28.11
3/20/2025	28.05	28.65	27.89	28.52	887,176	28.52
3/19/2025	28.11	28.28	27.70	28.10	1,291,673	28.10
3/18/2025	28.20	28.34	27.83	28.07	1,133,924	28.07
3/17/2025	28.00	28.51	28.00	28.22	1,156,685	28.22
3/14/2025	27.64	27.99	27.35	27.99	837,851	27.99
3/13/2025	27.82	28.18	27.44	27.51	781,343	27.51
3/12/2025	27.95	28.01	27.50	27.68	1,852,526	27.68
3/11/2025	29.17	29.18	28.06	28.15	1,744,214	28.15
3/10/2025	29.40	29.81	28.83	28.99	1,227,476	28.99
3/07/2025	28.74	29.46	28.74	29.31	778,424	29.31
3/06/2025	28.80	28.86	28.29	28.80	709,981	28.80
3/05/2025	28.52	29.12	28.52	28.96	757,743	28.96
3/04/2025	29.07	29.33	28.59	28.60	1,168,949	28.60
3/03/2025	28.69	29.08	28.69	29.02	991,844	29.02
2/28/2025	28.68	28.93	28.46	28.75	1,522,709	28.75
2/27/2025	28.44	28.63	28.26	28.50	1,299,729	28.50
2/26/2025	28.63	28.84	28.30	28.44	736,842	28.44
2/25/2025	28.35	28.85	28.27	28.64	747,517	28.64
2/24/2025	27.98	28.35	27.77	28.26	1,320,700	28.26
2/21/2025	27.91	28.13	27.75	27.97	807,863	27.97
2/20/2025	27.54	27.95	27.43	27.71	760,111	27.71
2/19/2025	27.50	27.91	27.34	27.70	685,419	27.70
2/18/2025	27.61	28.04	27.61	27.80	762,569	27.80
2/14/2025	28.39	28.47	27.72	27.76	492,655	27.76
2/13/2025	28.08	28.52	27.45	28.41	607,534	28.41
2/12/2025	27.54	27.83	27.45	27.75	639,860	27.75
2/11/2025	27.67	27.98	27.64	27.95	313,660	27.95
2/10/2025	27.88	27.91	27.59	27.79	301,509	27.79
2/07/2025	27.91	27.95	27.62	27.91	263,659	27.91
2/06/2025	28.06	28.06	27.77	28.01	280,944	28.01
2/05/2025	27.91	28.00	27.76	27.99	331,528	27.99
2/04/2025	27.69	27.76	27.42	27.67	336,489	27.67
2/03/2025	27.23	27.94	27.10	27.84	430,468	27.84
1/31/2025	27.58	27.76	27.19	27.43	461,430	27.43
1/30/2025	27.76	27.96	27.41	27.67	342,832	27.67
1/29/2025	27.67	27.92	27.33	27.42	526,001	27.42
1/28/2025	28.08	28.36	27.75	27.80	300,222	27.80
1/27/2025	27.80	28.39	27.17	28.24	667,306	28.24
1/24/2025	27.29	27.73	27.29	27.64	261,182	27.64
1/23/2025	27.38	27.58	27.08	27.42	420,194	27.42
1/22/2025	27.94	27.94	27.42	27.48	420,567	27.48
1/21/2025	27.64	28.07	27.60	28.00	363,305	28.00
1/17/2025	27.84	27.93	27.54	27.56	521,314	27.56
1/16/2025	27.22	27.84	27.18	27.73	677,551	27.73
1/15/2025	27.53	27.59	27.05	27.13	485,465	27.13
1/14/2025	26.78	27.21	26.78	27.00	569,271	27.00
1/13/2025	26.27	26.82	26.18	26.78	642,105	26.78
1/10/2025	26.49	26.50	26.07	26.26	653,948	26.26
1/08/2025	26.65	26.89	26.45	26.89	405,025	26.89
1/07/2025	27.22	27.33	26.43	26.76	495,598	26.76
1/06/2025	27.08	27.28	26.85	27.09	466,152	27.09
1/03/2025	26.88	27.34	26.80	27.16	524,632	27.16