Four Corners Property Stock Price History
NYSE: FCPTReal EstateReal Estate Investment TrustsUSD
21.28+0.03 (+0.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 21.28 0.00%
FCPT price history at a glance
The price history for Four Corners Property (FCPT) on this page begins on November 9, 2015, when the stock closed at $20.74; it most recently closed at $21.28 on October 5, 2026. The highest price in this record is $32.50, reached on February 17, 2020; the latest close is 34.5% below that peak. Across the 10 complete calendar years in the table, FCPT finished higher in 4 and lower in 6. Its best year was 2017 (+25.2%) and its worst was 2016 (-15.1%).
Over roughly 11 years the share price changed +2.6%, a 0.2% compound annual price return (excluding dividends). In the last 12 months alone, FCPT has lost 11.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $32.50
- Date of high
- Feb 17, 2020
- Low since 2015
- $12.80
- Date of low
- Mar 23, 2020
- 52-week high
- $26.86
- 52-week low
- $20.86
- IPO year
- 2015
- Last close
- $21.25
FCPT returns
1 week
-0.79%
1 month
-14.38%
3 months
-14.00%
6 months
-15.77%
Year to date
-7.85%
1 year
-11.64%
3 years
-1.39%
5 years
-26.11%
FCPT price return, excluding dividends.
FCPT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.28 | -8.43% |
| 2025 | 23.24 | -14.43% |
| 2024 | 27.16 | +7.35% |
| 2023 | 25.30 | -2.43% |
| 2022 | 25.93 | -11.83% |
| 2021 | 29.41 | -1.21% |
| 2020 | 29.77 | +8.06% |
| 2019 | 27.55 | +8.94% |
| 2018 | 25.29 | -1.60% |
| 2017 | 25.70 | +25.24% |
| 2016 | 20.52 | -15.07% |
| 2015* | 24.16 | +16.49% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
FCPT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.09 | 21.29 | 20.86 | 21.25 | +1.05% | |
| 21.37 | 21.37 | 21.02 | 21.03 | -1.27% | |
| 21.23 | 21.44 | 21.14 | 21.30 | +0.33% | |
| 21.50 | 21.55 | 21.23 | 21.23 | -1.48% | |
| 21.56 | 21.88 | 21.42 | 21.55 | +0.61% | |
| 21.78 | 21.84 | 21.35 | 21.42 | -1.56% | |
| 21.93 | 22.02 | 21.68 | 21.76 | -1.23% | |
| 21.97 | 22.23 | 21.90 | 22.03 | 0.00% | |
| 22.20 | 22.25 | 21.83 | 22.03 | -0.77% | |
| 22.03 | 22.42 | 21.86 | 22.20 | +0.27% | |
| 22.33 | 22.37 | 22.04 | 22.14 | -0.45% | |
| 22.40 | 22.40 | 22.02 | 22.24 | -0.89% | |
| 22.75 | 22.75 | 22.42 | 22.44 | -0.80% | |
| 22.49 | 22.82 | 22.49 | 22.62 | 0.00% | |
| 22.59 | 22.73 | 22.40 | 22.62 | -0.31% | |
| 23.33 | 23.52 | 22.66 | 22.69 | -1.60% | |
| 23.53 | 23.74 | 22.88 | 23.06 | -1.87% | |
| 23.84 | 23.90 | 23.49 | 23.50 | -1.59% | |
| 24.14 | 24.36 | 23.87 | 23.88 | -0.38% | |
| 24.21 | 24.29 | 23.94 | 23.97 | -0.54% | |
| 24.62 | 24.62 | 24.09 | 24.10 | -1.71% | |
| 24.82 | 24.82 | 24.46 | 24.52 | -1.21% | |
| 24.82 | 24.99 | 24.75 | 24.82 | -0.44% | |
| 24.84 | 25.10 | 24.84 | 24.93 | +0.08% | |
| 24.92 | 24.95 | 24.56 | 24.91 | +0.73% | |
| 24.93 | 25.01 | 24.69 | 24.73 | -0.44% | |
| 24.89 | 25.03 | 24.78 | 24.84 | -0.16% | |
| 25.06 | 25.08 | 24.72 | 24.88 | -1.39% | |
| 25.26 | 25.45 | 25.17 | 25.23 | +0.20% | |
| 25.08 | 25.34 | 25.00 | 25.18 | -0.47% | |
| 25.37 | 25.46 | 25.14 | 25.30 | -0.20% | |
| 25.48 | 25.60 | 25.27 | 25.35 | -0.59% | |
| 25.44 | 25.61 | 25.33 | 25.50 | +1.07% | |
| 25.40 | 25.43 | 25.13 | 25.23 | -0.59% | |
| 25.14 | 25.55 | 25.04 | 25.38 | +0.67% | |
| 25.07 | 25.28 | 25.01 | 25.21 | +1.29% | |
| 25.07 | 25.19 | 24.87 | 24.89 | -0.72% | |
| 25.11 | 25.18 | 24.96 | 25.07 | -0.56% | |
| 25.09 | 25.31 | 25.01 | 25.21 | +0.20% | |
| 25.14 | 25.31 | 25.06 | 25.16 | +0.88% | |
| 24.48 | 24.97 | 24.48 | 24.94 | +1.67% | |
| 24.52 | 24.72 | 24.28 | 24.53 | +0.16% | |
| 25.00 | 25.00 | 24.43 | 24.49 | -2.43% | |
| 25.08 | 25.23 | 24.97 | 25.10 | +0.16% | |
| 25.40 | 25.49 | 24.95 | 25.06 | -0.83% | |
| 25.32 | 25.32 | 24.81 | 25.27 | +0.40% | |
| 25.18 | 25.27 | 24.82 | 25.17 | -0.51% | |
| 25.49 | 25.83 | 25.22 | 25.30 | -1.17% | |
| 25.46 | 25.63 | 25.10 | 25.60 | +0.23% | |
| 26.24 | 26.33 | 25.21 | 25.54 | -3.00% | |
| 26.15 | 26.49 | 26.07 | 26.33 | +1.31% | |
| 26.25 | 26.25 | 25.98 | 25.99 | +0.66% | |
| 26.11 | 26.23 | 25.82 | 25.82 | -0.96% | |
| 26.03 | 26.22 | 25.97 | 26.07 | +0.85% | |
| 26.28 | 26.39 | 25.75 | 25.85 | -1.75% | |
| 26.35 | 26.47 | 26.10 | 26.31 | -0.27% | |
| 26.26 | 26.49 | 26.14 | 26.38 | -0.42% | |
| 26.24 | 26.50 | 26.16 | 26.49 | +0.61% | |
| 26.53 | 26.86 | 26.14 | 26.33 | -0.34% | |
| 25.41 | 26.45 | 25.41 | 26.42 | +4.76% | |
| 25.35 | 25.67 | 25.21 | 25.22 | +0.28% | |
| 25.19 | 25.32 | 25.06 | 25.15 | -0.16% | |
| 25.12 | 25.29 | 25.03 | 25.19 | +0.92% | |
| 24.63 | 25.00 | 24.57 | 24.96 | +1.01% | |
| 24.97 | 25.03 | 24.71 | 24.71 | -0.76% | |
| 25.31 | 25.31 | 24.87 | 24.90 | -1.50% | |
| 25.21 | 25.62 | 24.84 | 25.28 | +1.08% | |
| 24.92 | 25.05 | 24.80 | 25.01 | -0.40% | |
| 24.69 | 25.11 | 24.62 | 25.11 | +2.36% | |
| 24.64 | 24.88 | 24.45 | 24.53 | -0.08% | |
| 24.90 | 24.98 | 24.52 | 24.55 | -3.19% | |
| 25.61 | 25.61 | 25.03 | 25.36 | -0.86% | |
| 25.21 | 25.60 | 25.17 | 25.58 | +2.24% | |
| 25.06 | 25.30 | 24.83 | 25.02 | -0.52% | |
| 24.96 | 25.25 | 24.94 | 25.15 | +0.80% | |
| 24.70 | 25.03 | 24.54 | 24.95 | +2.25% | |
| 24.38 | 24.68 | 24.37 | 24.40 | -0.37% | |
| 24.60 | 24.62 | 24.29 | 24.49 | +0.20% | |
| 24.78 | 24.94 | 24.18 | 24.44 | -1.85% | |
| 25.04 | 25.13 | 24.80 | 24.90 | +0.20% | |
| 25.19 | 25.25 | 24.72 | 24.85 | -1.66% | |
| 24.99 | 25.29 | 24.94 | 25.27 | +1.77% | |
| 25.28 | 25.43 | 24.80 | 24.83 | -1.31% | |
| 25.19 | 25.32 | 24.92 | 25.16 | +0.72% | |
| 24.73 | 25.11 | 24.57 | 24.98 | +2.00% | |
| 24.65 | 24.75 | 24.29 | 24.49 | -0.85% | |
| 24.07 | 24.93 | 23.95 | 24.70 | +3.17% | |
| 24.48 | 24.57 | 23.87 | 23.94 | -0.75% | |
| 24.30 | 24.54 | 24.05 | 24.12 | -1.27% | |
| 24.25 | 24.59 | 24.18 | 24.43 | +0.62% | |
| 24.75 | 24.90 | 24.25 | 24.28 | -2.49% | |
| 24.99 | 25.04 | 24.63 | 24.90 | -0.56% | |
| 24.90 | 25.09 | 24.81 | 25.04 | +0.28% | |
| 25.39 | 25.48 | 24.91 | 24.97 | -1.42% | |
| 25.07 | 25.36 | 25.01 | 25.33 | +1.08% | |
| 24.98 | 25.15 | 24.72 | 25.06 | +0.28% | |
| 24.83 | 25.07 | 24.63 | 24.99 | -0.08% | |
| 24.80 | 25.14 | 24.75 | 25.01 | +0.97% | |
| 24.94 | 25.13 | 24.65 | 24.77 | -0.44% | |
| 24.40 | 24.90 | 24.40 | 24.88 | +1.68% | |
| 24.50 | 24.55 | 24.21 | 24.47 | -0.24% | |
| 24.52 | 24.65 | 24.33 | 24.53 | +0.41% | |
| 24.89 | 24.95 | 24.40 | 24.43 | -2.48% | |
| 25.26 | 25.30 | 24.85 | 25.05 | -0.36% | |
| 25.26 | 25.42 | 25.09 | 25.14 | -0.12% | |
| 25.56 | 25.69 | 25.16 | 25.17 | -1.18% | |
| 25.47 | 25.61 | 25.30 | 25.47 | +0.24% | |
| 25.28 | 25.51 | 25.28 | 25.41 | +1.07% | |
| 25.10 | 25.27 | 24.95 | 25.14 | +0.24% | |
| 25.20 | 25.38 | 24.99 | 25.08 | -1.14% | |
| 25.63 | 25.65 | 25.33 | 25.37 | -0.78% | |
| 25.39 | 25.60 | 24.76 | 25.57 | +0.99% | |
| 25.35 | 25.59 | 25.30 | 25.32 | -0.78% | |
| 25.57 | 25.59 | 25.28 | 25.52 | +0.47% | |
| 25.45 | 25.76 | 25.36 | 25.40 | -0.12% | |
| 25.08 | 25.51 | 24.94 | 25.43 | +1.11% | |
| 25.06 | 25.39 | 24.89 | 25.15 | +0.92% | |
| 25.29 | 25.36 | 24.81 | 24.92 | -1.19% | |
| 25.43 | 25.54 | 25.20 | 25.22 | -0.75% | |
| 25.66 | 25.72 | 25.34 | 25.41 | -0.94% | |
| 25.14 | 25.74 | 25.14 | 25.65 | +2.11% | |
| 24.84 | 25.26 | 24.82 | 25.12 | +0.24% | |
| 24.77 | 25.07 | 24.69 | 25.06 | +0.64% | |
| 24.84 | 25.06 | 24.70 | 24.90 | -0.36% | |
| 25.07 | 25.14 | 24.75 | 24.99 | -0.60% | |
| 25.24 | 25.38 | 24.93 | 25.14 | -0.36% | |
| 24.27 | 25.23 | 24.25 | 25.23 | +3.44% | |
| 24.06 | 24.43 | 23.95 | 24.39 | +2.31% | |
| 23.48 | 23.96 | 23.41 | 23.84 | +1.71% | |
| 23.64 | 23.94 | 23.41 | 23.44 | -1.31% | |
| 23.63 | 23.81 | 23.50 | 23.75 | +0.98% | |
| 23.62 | 23.66 | 23.51 | 23.52 | -0.55% | |
| 23.71 | 24.00 | 23.50 | 23.65 | -1.09% | |
| 23.82 | 24.16 | 23.80 | 23.91 | +0.84% | |
| 23.80 | 23.93 | 23.68 | 23.71 | -0.67% | |
| 23.96 | 24.14 | 23.80 | 23.87 | -0.62% | |
| 24.44 | 24.74 | 23.92 | 24.02 | +0.50% | |
| 24.12 | 24.16 | 23.88 | 23.90 | -0.99% | |
| 24.62 | 24.62 | 24.13 | 24.14 | -0.49% | |
| 25.24 | 25.24 | 24.21 | 24.26 | -3.96% | |
| 25.41 | 25.62 | 25.13 | 25.26 | -0.71% | |
| 25.58 | 25.72 | 25.34 | 25.44 | -1.01% | |
| 25.74 | 25.86 | 25.59 | 25.70 | +0.27% | |
| 25.87 | 25.91 | 25.62 | 25.63 | -0.04% | |
| 26.05 | 26.23 | 25.61 | 25.64 | -0.54% | |
| 25.39 | 25.98 | 25.30 | 25.78 | +1.26% | |
| 25.51 | 25.67 | 25.28 | 25.46 | -0.55% | |
| 25.53 | 25.74 | 25.41 | 25.60 | -0.27% | |
| 25.59 | 25.73 | 25.14 | 25.67 | -0.04% | |
| 25.45 | 25.70 | 25.24 | 25.68 | +0.71% | |
| 25.35 | 25.60 | 25.26 | 25.50 | -0.16% | |
| 25.71 | 25.71 | 25.36 | 25.54 | -0.55% | |
| 25.39 | 25.81 | 25.38 | 25.68 | +0.04% | |
| 25.46 | 25.85 | 25.30 | 25.67 | +0.59% | |
| 25.54 | 25.93 | 25.46 | 25.52 | -0.23% | |
| 25.68 | 25.82 | 25.51 | 25.58 | +0.04% | |
| 25.33 | 25.62 | 24.96 | 25.57 | +0.63% | |
| 25.43 | 25.57 | 25.20 | 25.41 | -0.04% | |
| 25.26 | 25.62 | 25.24 | 25.42 | +0.63% | |
| 25.14 | 25.29 | 24.90 | 25.26 | +0.84% | |
| 25.27 | 25.41 | 24.92 | 25.05 | +1.33% | |
| 24.86 | 25.02 | 24.53 | 24.72 | -1.36% | |
| 24.70 | 25.07 | 24.39 | 25.06 | +2.83% | |
| 24.60 | 24.80 | 24.30 | 24.37 | -0.20% | |
| 25.37 | 25.44 | 23.97 | 24.42 | -3.29% | |
| 25.33 | 25.33 | 25.15 | 25.25 | -0.36% | |
| 25.22 | 25.58 | 25.13 | 25.34 | +0.40% | |
| 25.32 | 25.37 | 25.03 | 25.24 | -0.39% | |
| 25.59 | 25.69 | 25.25 | 25.34 | -0.59% | |
| 25.02 | 25.50 | 24.79 | 25.49 | +2.45% | |
| 24.73 | 25.08 | 24.57 | 24.88 | +1.51% | |
| 24.42 | 24.73 | 24.32 | 24.51 | +0.04% | |
| 24.59 | 24.77 | 24.41 | 24.50 | -0.61% | |
| 24.23 | 24.74 | 24.00 | 24.65 | +1.90% | |
| 24.06 | 24.33 | 23.92 | 24.19 | +1.04% | |
| 24.34 | 24.37 | 23.85 | 23.94 | -1.56% | |
| 24.26 | 24.42 | 24.18 | 24.32 | 0.00% | |
| 24.37 | 24.52 | 24.16 | 24.32 | -0.45% | |
| 24.23 | 24.44 | 24.16 | 24.43 | +0.62% | |
| 24.58 | 24.69 | 24.26 | 24.28 | -1.30% | |
| 24.72 | 24.81 | 24.33 | 24.60 | -0.45% | |
| 24.62 | 24.81 | 24.53 | 24.71 | -0.36% | |
| 24.81 | 24.95 | 24.52 | 24.80 | -0.44% | |
| 24.45 | 24.97 | 24.37 | 24.91 | +1.76% | |
| 24.40 | 24.63 | 24.18 | 24.48 | +0.37% | |
| 24.31 | 24.71 | 24.22 | 24.39 | +0.66% | |
| 24.03 | 24.39 | 23.84 | 24.23 | +1.13% | |
| 23.93 | 24.18 | 23.87 | 23.96 | +0.17% | |
| 23.38 | 23.95 | 23.38 | 23.92 | +1.79% | |
| 23.59 | 23.72 | 23.42 | 23.50 | +0.04% | |
| 23.19 | 23.51 | 23.12 | 23.49 | +0.86% | |
| 23.16 | 23.29 | 22.92 | 23.29 | +0.22% | |
| 23.06 | 23.37 | 22.78 | 23.24 | +0.78% | |
| 23.27 | 23.28 | 23.00 | 23.06 | -2.16% | |
| 23.49 | 23.61 | 23.45 | 23.57 | +0.38% | |
| 23.49 | 23.61 | 23.37 | 23.48 | +0.21% | |
| 23.42 | 23.52 | 23.33 | 23.43 | +0.04% | |
| 23.38 | 23.46 | 23.27 | 23.42 | +0.64% | |
| 23.40 | 23.49 | 23.04 | 23.27 | -0.73% | |
| 23.15 | 23.44 | 23.13 | 23.44 | +0.69% | |
| 23.28 | 23.41 | 23.23 | 23.28 | -0.34% | |
| 23.54 | 23.66 | 23.31 | 23.36 | -0.38% | |
| 22.90 | 23.54 | 22.86 | 23.45 | +2.05% | |
| 23.38 | 23.38 | 22.95 | 22.98 | -1.25% | |
| 23.21 | 23.36 | 23.07 | 23.27 | +0.91% | |
| 23.11 | 23.33 | 22.89 | 23.06 | +0.22% | |
| 23.22 | 23.38 | 22.93 | 23.01 | -0.39% | |
| 22.95 | 23.18 | 22.92 | 23.10 | +0.43% | |
| 22.99 | 23.23 | 22.92 | 23.00 | +0.48% | |
| 23.10 | 23.20 | 22.80 | 22.89 | -0.82% | |
| 23.24 | 23.49 | 23.05 | 23.08 | -1.20% | |
| 23.56 | 23.60 | 23.25 | 23.36 | -0.72% | |
| 23.74 | 24.13 | 23.45 | 23.53 | -0.30% | |
| 23.92 | 23.95 | 23.57 | 23.60 | -0.67% | |
| 23.84 | 24.01 | 23.75 | 23.76 | -1.16% | |
| 23.94 | 24.07 | 23.90 | 24.04 | +0.12% | |
| 23.96 | 24.26 | 23.96 | 24.01 | -0.08% | |
| 23.98 | 24.34 | 23.98 | 24.03 | +0.29% | |
| 23.98 | 24.15 | 23.76 | 23.96 | -0.21% | |
| 23.80 | 24.16 | 23.63 | 24.01 | +1.82% | |
| 23.80 | 23.92 | 23.55 | 23.58 | -0.80% | |
| 24.00 | 24.03 | 23.69 | 23.77 | -1.25% | |
| 23.90 | 24.11 | 23.79 | 24.07 | +0.71% | |
| 24.26 | 24.30 | 23.87 | 23.90 | -1.28% | |
| 24.27 | 24.48 | 23.87 | 24.21 | +0.37% | |
| 23.82 | 24.19 | 23.82 | 24.12 | +0.42% | |
| 24.45 | 24.48 | 23.95 | 24.02 | -2.08% | |
| 24.24 | 24.57 | 24.19 | 24.53 | +1.62% | |
| 24.15 | 24.28 | 24.00 | 24.14 | -0.12% | |
| 23.90 | 24.21 | 23.77 | 24.17 | +1.85% | |
| 23.99 | 24.16 | 23.68 | 23.73 | -1.00% | |
| 23.96 | 24.12 | 23.64 | 23.97 | +0.59% | |
| 24.21 | 24.21 | 23.62 | 23.83 | -1.16% | |
| 23.56 | 24.12 | 23.28 | 24.11 | +1.99% | |
| 23.33 | 23.74 | 23.10 | 23.64 | +0.42% | |
| 23.48 | 23.64 | 23.29 | 23.54 | +0.38% | |
| 23.75 | 23.88 | 23.05 | 23.45 | -1.72% | |
| 24.21 | 24.23 | 23.80 | 23.86 | -1.97% | |
| 24.36 | 24.46 | 24.26 | 24.34 | -0.53% | |
| 24.63 | 24.67 | 24.45 | 24.47 | -0.61% | |
| 24.76 | 24.76 | 24.44 | 24.62 | -0.44% | |
| 24.76 | 24.78 | 24.51 | 24.73 | +0.41% | |
| 24.67 | 24.80 | 24.61 | 24.63 | -0.28% | |
| 24.37 | 24.71 | 24.29 | 24.70 | +1.23% | |
| 24.27 | 24.46 | 24.13 | 24.40 | +0.45% | |
| 24.29 | 24.47 | 24.14 | 24.29 | -0.25% | |
| 24.07 | 24.60 | 24.03 | 24.35 | +1.08% | |
| 23.81 | 24.12 | 23.80 | 24.09 | +1.05% | |
| 23.81 | 23.99 | 23.70 | 23.84 | -0.25% | |
| 24.09 | 24.18 | 23.84 | 23.90 | -0.17% | |
| 24.05 | 24.23 | 23.86 | 23.94 | -0.46% | |
| 24.02 | 24.10 | 23.73 | 24.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FCPT chart for longer ranges.