5 DAY PERFORMANCE
+19.21%
1 MONTH PERFORMANCE
+4.77%
3 MONTH PERFORMANCE
+3.97%
6 MONTH PERFORMANCE
+1.82%
YEAR-TO-DATE PERFORMANCE
+11.41%
1 YEAR PERFORMANCE
+7.31%
Four Corners Property Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $21.28 | $21.33 (0.23%) | $21.39 | $21.16 | 310.65 K | $2.32 B |
| 10/08/2026 | $21.09 | $21.25 (0.76%) | $21.29 | $20.86 | 1.53 M | $2.33 B |
| 10/07/2026 | $21.37 | $21.03 (-1.59%) | $21.37 | $21.02 | 1.04 M | $2.30 B |
| 10/06/2026 | $21.23 | $21.30 (0.33%) | $21.44 | $21.14 | 1.05 M | $2.33 B |
| 10/05/2026 | $21.50 | $21.23 (-1.26%) | $21.55 | $21.23 | 1.59 M | $2.32 B |
| 10/02/2026 | $21.56 | $21.55 (-0.05%) | $21.88 | $21.42 | 979.72 K | $2.36 B |
| 10/01/2026 | $21.78 | $21.42 (-1.65%) | $21.84 | $21.35 | 1.28 M | $2.35 B |
| 09/30/2026 | $21.93 | $21.76 (-0.78%) | $22.02 | $21.68 | 1.58 M | $2.38 B |
| 09/29/2026 | $21.97 | $22.03 (0.27%) | $22.23 | $21.90 | 1.08 M | $2.41 B |
| 09/28/2026 | $22.20 | $22.03 (-0.77%) | $22.25 | $21.83 | 1.40 M | $2.41 B |
| 09/25/2026 | $22.03 | $22.20 (0.77%) | $22.42 | $21.86 | 1.73 M | $2.43 B |
| 09/24/2026 | $22.33 | $22.14 (-0.85%) | $22.37 | $22.04 | 2.27 M | $2.42 B |
| 09/23/2026 | $22.40 | $22.24 (-0.71%) | $22.40 | $22.02 | 1.29 M | $2.44 B |
| 09/22/2026 | $22.75 | $22.44 (-1.36%) | $22.75 | $22.42 | 970.86 K | $2.46 B |
| 09/21/2026 | $22.49 | $22.62 (0.58%) | $22.82 | $22.49 | 821.92 K | $2.48 B |
| 09/18/2026 | $22.59 | $22.62 (0.13%) | $22.73 | $22.40 | 2.58 M | $2.48 B |
| 09/17/2026 | $23.33 | $22.69 (-2.74%) | $23.52 | $22.66 | 1.47 M | $2.48 B |
| 09/16/2026 | $23.53 | $23.06 (-2%) | $23.74 | $22.88 | 1.86 M | $2.52 B |
| 09/15/2026 | $23.84 | $23.50 (-1.43%) | $23.90 | $23.49 | 2.01 M | $2.57 B |
| 09/14/2026 | $24.14 | $23.88 (-1.08%) | $24.36 | $23.87 | 735.00 K | $2.61 B |
| 09/11/2026 | $24.21 | $23.97 (-0.99%) | $24.29 | $23.94 | 488.20 K | $2.62 B |
| 09/10/2026 | $24.62 | $24.10 (-2.11%) | $24.62 | $24.09 | 597.30 K | $2.64 B |
| 09/09/2026 | $24.82 | $24.52 (-1.21%) | $24.82 | $24.46 | 522.90 K | $2.68 B |
| 09/08/2026 | $24.82 | $24.82 (0%) | $24.99 | $24.75 | 435.90 K | $2.72 B |
| 09/04/2026 | $24.84 | $24.93 (0.36%) | $25.10 | $24.84 | 586.72 K | $2.73 B |
| 09/03/2026 | $24.92 | $24.91 (-0.04%) | $24.95 | $24.56 | 589.93 K | $2.73 B |
| 09/02/2026 | $24.93 | $24.73 (-0.8%) | $25.01 | $24.69 | 1.03 M | $2.71 B |
| 09/01/2026 | $24.89 | $24.84 (-0.2%) | $25.03 | $24.78 | 1.64 M | $2.72 B |
| 08/31/2026 | $25.06 | $24.88 (-0.72%) | $25.08 | $24.72 | 861.00 K | $2.72 B |
| 08/28/2026 | $25.26 | $25.23 (-0.12%) | $25.45 | $25.17 | 717.34 K | $2.76 B |
| 08/27/2026 | $25.08 | $25.18 (0.4%) | $25.34 | $25.00 | 791.70 K | $2.76 B |
| 08/26/2026 | $25.37 | $25.30 (-0.28%) | $25.46 | $25.14 | 600.95 K | $2.77 B |
| 08/25/2026 | $25.48 | $25.35 (-0.51%) | $25.60 | $25.27 | 545.70 K | $2.78 B |
| 08/24/2026 | $25.44 | $25.50 (0.24%) | $25.61 | $25.33 | 700.80 K | $2.79 B |
| 08/21/2026 | $25.40 | $25.23 (-0.67%) | $25.43 | $25.13 | 766.33 K | $2.76 B |
| 08/20/2026 | $25.14 | $25.38 (0.95%) | $25.55 | $25.04 | 719.70 K | $2.78 B |
| 08/19/2026 | $25.07 | $25.21 (0.56%) | $25.28 | $25.01 | 1.03 M | $2.76 B |
| 08/18/2026 | $25.07 | $24.89 (-0.72%) | $25.19 | $24.87 | 577.30 K | $2.73 B |
| 08/17/2026 | $25.11 | $25.07 (-0.16%) | $25.18 | $24.96 | 365.80 K | $2.75 B |
| 08/14/2026 | $25.09 | $25.21 (0.48%) | $25.31 | $25.01 | 411.30 K | $2.76 B |
| 08/13/2026 | $25.14 | $25.16 (0.08%) | $25.31 | $25.06 | 356.50 K | $2.75 B |
| 08/12/2026 | $24.48 | $24.94 (1.88%) | $24.97 | $24.48 | 460.21 K | $2.73 B |
| 08/11/2026 | $24.52 | $24.53 (0.04%) | $24.72 | $24.28 | 513.90 K | $2.69 B |
| 08/10/2026 | $25.00 | $24.49 (-2.04%) | $25.00 | $24.43 | 456.40 K | $2.68 B |
| 08/07/2026 | $25.08 | $25.10 (0.08%) | $25.23 | $24.97 | 1.28 M | $2.75 B |
| 08/06/2026 | $25.40 | $25.06 (-1.34%) | $25.49 | $24.95 | 683.70 K | $2.74 B |
| 08/05/2026 | $25.32 | $25.27 (-0.2%) | $25.32 | $24.81 | 856.34 K | $2.77 B |
| 08/04/2026 | $25.18 | $25.17 (-0.04%) | $25.27 | $24.82 | 556.40 K | $2.76 B |
| 08/03/2026 | $25.49 | $25.30 (-0.75%) | $25.83 | $25.22 | 796.90 K | $2.77 B |
| 07/31/2026 | $25.46 | $25.60 (0.55%) | $25.63 | $25.10 | 892.14 K | $2.80 B |
| 07/30/2026 | $26.24 | $25.54 (-2.67%) | $26.33 | $25.21 | 848.18 K | $2.80 B |
| 07/29/2026 | $26.15 | $26.33 (0.69%) | $26.49 | $26.07 | 1.10 M | $2.88 B |
| 07/28/2026 | $26.25 | $25.99 (-0.99%) | $26.25 | $25.98 | 674.00 K | $2.85 B |
| 07/27/2026 | $26.11 | $25.82 (-1.11%) | $26.23 | $25.82 | 562.22 K | $2.83 B |
| 07/24/2026 | $26.03 | $26.07 (0.15%) | $26.22 | $25.97 | 622.90 K | $2.85 B |
| 07/23/2026 | $26.28 | $25.85 (-1.64%) | $26.39 | $25.75 | 1.16 M | $2.82 B |
| 07/22/2026 | $26.35 | $26.31 (-0.15%) | $26.47 | $26.10 | 586.80 K | $2.88 B |
| 07/21/2026 | $26.26 | $26.38 (0.46%) | $26.49 | $26.14 | 559.90 K | $2.88 B |
| 07/20/2026 | $26.24 | $26.49 (0.95%) | $26.50 | $26.16 | 696.93 K | $2.89 B |
| 07/17/2026 | $26.53 | $26.33 (-0.75%) | $26.86 | $26.14 | 639.03 K | $2.88 B |
| 07/16/2026 | $25.41 | $26.42 (3.97%) | $26.45 | $25.41 | 798.25 K | $2.89 B |
| 07/15/2026 | $25.35 | $25.22 (-0.51%) | $25.67 | $25.21 | 610.10 K | $2.76 B |
| 07/14/2026 | $25.19 | $25.15 (-0.16%) | $25.32 | $25.06 | 618.40 K | $2.75 B |
| 07/13/2026 | $25.12 | $25.19 (0.28%) | $25.29 | $25.03 | 552.28 K | $2.75 B |
| 07/10/2026 | $24.63 | $24.96 (1.34%) | $25.00 | $24.57 | 619.20 K | $2.73 B |
| 07/09/2026 | $24.97 | $24.71 (-1.04%) | $25.03 | $24.71 | 576.80 K | $2.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
