5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
+0.40%
3 MONTH PERFORMANCE
+2.94%
6 MONTH PERFORMANCE
+3.61%
YEAR-TO-DATE PERFORMANCE
+9.50%
1 YEAR PERFORMANCE
-0.51%
Four Corners Property Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $25.09 | $25.24 (0.6%) | $25.28 | $25.01 | 13.76 K | |
| 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 |
| 07/08/2026 | $25.31 | $24.90 (-1.62%) | $25.31 | $24.87 | 898.80 K | $2.72 B |
| 07/07/2026 | $25.21 | $25.28 (0.28%) | $25.62 | $24.84 | 786.10 K | $2.76 B |
| 07/06/2026 | $24.92 | $25.01 (0.36%) | $25.05 | $24.80 | 777.94 K | $2.73 B |
| 07/02/2026 | $24.69 | $25.11 (1.7%) | $25.11 | $24.62 | 750.50 K | $2.74 B |
| 07/01/2026 | $24.64 | $24.53 (-0.45%) | $24.88 | $24.45 | 951.22 K | $2.68 B |
| 06/30/2026 | $24.90 | $24.55 (-1.41%) | $24.98 | $24.52 | 1.06 M | $2.68 B |
| 06/29/2026 | $25.61 | $25.36 (-0.98%) | $25.61 | $25.03 | 1.12 M | $2.77 B |
| 06/26/2026 | $25.21 | $25.58 (1.47%) | $25.60 | $25.17 | 3.76 M | $2.80 B |
| 06/25/2026 | $25.06 | $25.02 (-0.16%) | $25.30 | $24.83 | 775.60 K | $2.73 B |
| 06/24/2026 | $24.96 | $25.15 (0.76%) | $25.25 | $24.94 | 771.91 K | $2.75 B |
| 06/23/2026 | $24.70 | $24.95 (1.01%) | $25.03 | $24.54 | 617.10 K | $2.73 B |
| 06/22/2026 | $24.38 | $24.40 (0.08%) | $24.68 | $24.37 | 693.88 K | $2.67 B |
| 06/18/2026 | $24.60 | $24.49 (-0.45%) | $24.62 | $24.29 | 2.00 M | $2.68 B |
| 06/17/2026 | $24.78 | $24.44 (-1.37%) | $24.94 | $24.18 | 729.90 K | $2.67 B |
| 06/16/2026 | $25.04 | $24.90 (-0.56%) | $25.13 | $24.80 | 561.30 K | $2.72 B |
| 06/15/2026 | $25.19 | $24.85 (-1.35%) | $25.25 | $24.72 | 615.40 K | $2.72 B |
| 06/12/2026 | $24.99 | $25.27 (1.12%) | $25.29 | $24.94 | 711.55 K | $2.76 B |
| 06/11/2026 | $25.28 | $24.83 (-1.78%) | $25.43 | $24.80 | 783.21 K | $2.71 B |
| 06/10/2026 | $25.19 | $25.16 (-0.12%) | $25.32 | $24.92 | 698.94 K | $2.75 B |
| 06/09/2026 | $24.73 | $24.98 (1.01%) | $25.11 | $24.57 | 1.13 M | $2.73 B |
| 06/08/2026 | $24.65 | $24.49 (-0.65%) | $24.75 | $24.29 | 892.70 K | $2.68 B |
| 06/05/2026 | $24.07 | $24.70 (2.62%) | $24.93 | $23.95 | 1.10 M | $2.70 B |
| 06/04/2026 | $24.48 | $23.94 (-2.21%) | $24.57 | $23.87 | 690.29 K | $2.62 B |
| 06/03/2026 | $24.30 | $24.12 (-0.74%) | $24.54 | $24.05 | 714.10 K | $2.64 B |
| 06/02/2026 | $24.25 | $24.43 (0.74%) | $24.59 | $24.18 | 719.10 K | $2.67 B |
| 06/01/2026 | $24.75 | $24.28 (-1.9%) | $24.90 | $24.25 | 718.80 K | $2.65 B |
| 05/29/2026 | $24.99 | $24.90 (-0.36%) | $25.04 | $24.63 | 897.64 K | $2.72 B |
| 05/28/2026 | $24.90 | $25.04 (0.56%) | $25.09 | $24.81 | 577.92 K | $2.74 B |
| 05/27/2026 | $25.39 | $24.97 (-1.65%) | $25.48 | $24.91 | 644.84 K | $2.73 B |
| 05/26/2026 | $25.07 | $25.33 (1.04%) | $25.36 | $25.01 | 713.95 K | $2.77 B |
| 05/22/2026 | $24.98 | $25.06 (0.32%) | $25.15 | $24.72 | 855.11 K | $2.74 B |
| 05/21/2026 | $24.83 | $24.99 (0.64%) | $25.07 | $24.63 | 936.80 K | $2.73 B |
| 05/20/2026 | $24.80 | $25.01 (0.85%) | $25.14 | $24.75 | 1.32 M | $2.73 B |
| 05/19/2026 | $24.94 | $24.77 (-0.68%) | $25.13 | $24.65 | 736.30 K | $2.71 B |
| 05/18/2026 | $24.40 | $24.88 (1.97%) | $24.90 | $24.40 | 503.13 K | $2.72 B |
| 05/15/2026 | $24.50 | $24.47 (-0.12%) | $24.55 | $24.21 | 792.10 K | $2.67 B |
| 05/14/2026 | $24.52 | $24.53 (0.04%) | $24.65 | $24.33 | 1.47 M | $2.68 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.
