5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
-5.95%
3 MONTH PERFORMANCE
-6.18%
6 MONTH PERFORMANCE
+4.73%
YEAR-TO-DATE PERFORMANCE
-0.44%
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 |
|---|---|---|---|---|---|---|
| 01/14/2025 | $26.78 | $27.00 (0.82%) | $27.21 | $26.78 | 569,271 | $2.55 B |
| 01/13/2025 | $26.27 | $26.78 (1.94%) | $26.82 | $26.18 | 642,105 | $2.53 B |
| 01/10/2025 | $26.49 | $26.26 (-0.87%) | $26.50 | $26.07 | 653,948 | $2.48 B |
| 01/08/2025 | $26.65 | $26.89 (0.9%) | $26.89 | $26.45 | 405,025 | $2.54 B |
| 01/07/2025 | $27.22 | $26.76 (-1.69%) | $27.33 | $26.43 | 495,600 | $2.53 B |
| 01/06/2025 | $27.08 | $27.09 (0.04%) | $27.28 | $26.85 | 466,200 | $2.56 B |
| 01/03/2025 | $26.88 | $27.16 (1.04%) | $27.34 | $26.80 | 524,632 | $2.56 B |
| 01/02/2025 | $27.07 | $26.81 (-0.96%) | $27.24 | $26.64 | 841,548 | $2.53 B |
| 12/31/2024 | $27.35 | $27.14 (-0.77%) | $27.37 | $27.04 | 1.78 M | $2.56 B |
| 12/30/2024 | $27.44 | $27.49 (0.18%) | $27.55 | $27.12 | 513,430 | $2.59 B |
| 12/27/2024 | $27.61 | $27.45 (-0.58%) | $27.93 | $27.36 | 711,021 | $2.59 B |
| 12/26/2024 | $27.48 | $27.78 (1.09%) | $27.87 | $27.48 | 409,610 | $2.62 B |
| 12/24/2024 | $27.07 | $27.65 (2.14%) | $27.65 | $26.99 | 329,000 | $2.61 B |
| 12/23/2024 | $27.29 | $27.17 (-0.44%) | $27.29 | $26.71 | 601,022 | $2.56 B |
| 12/20/2024 | $26.58 | $27.16 (2.18%) | $27.35 | $26.58 | 3.23 M | $2.56 B |
| 12/19/2024 | $27.20 | $26.74 (-1.69%) | $27.40 | $26.73 | 603,076 | $2.52 B |
| 12/18/2024 | $28.16 | $27.11 (-3.73%) | $28.48 | $27.09 | 555,000 | $2.56 B |
| 12/17/2024 | $28.23 | $28.11 (-0.43%) | $28.45 | $27.92 | 835,800 | $2.65 B |
| 12/16/2024 | $28.68 | $28.50 (-0.63%) | $28.81 | $28.48 | 1.39 M | $2.69 B |
| 12/13/2024 | $28.85 | $28.73 (-0.42%) | $28.94 | $28.58 | 843,821 | $2.71 B |
| 12/12/2024 | $28.95 | $28.91 (-0.14%) | $29.19 | $28.81 | 458,600 | $2.73 B |
| 12/11/2024 | $29.27 | $28.93 (-1.16%) | $29.41 | $28.79 | 614,317 | $2.73 B |
| 12/10/2024 | $29.25 | $29.30 (0.17%) | $29.38 | $28.91 | 305,000 | $2.77 B |
| 12/09/2024 | $29.26 | $29.24 (-0.07%) | $29.46 | $29.14 | 359,000 | $2.76 B |
| 12/06/2024 | $29.48 | $29.17 (-1.05%) | $29.48 | $28.96 | 339,428 | $2.75 B |
| 12/05/2024 | $29.05 | $29.27 (0.76%) | $29.32 | $28.98 | 428,446 | $2.76 B |
| 12/04/2024 | $28.85 | $29.16 (1.07%) | $29.21 | $28.64 | 438,430 | $2.75 B |
| 12/03/2024 | $29.01 | $28.83 (-0.62%) | $29.07 | $28.49 | 396,900 | $2.72 B |
| 12/02/2024 | $29.71 | $28.94 (-2.59%) | $29.71 | $28.93 | 562,000 | $2.73 B |
| 11/29/2024 | $29.80 | $29.71 (-0.3%) | $30.12 | $29.69 | 475,500 | $2.80 B |
| 11/27/2024 | $29.60 | $29.54 (-0.2%) | $29.98 | $29.54 | 488,303 | $2.79 B |
| 11/26/2024 | $29.27 | $29.43 (0.55%) | $29.55 | $29.08 | 593,949 | $2.78 B |
| 11/25/2024 | $29.31 | $29.40 (0.31%) | $29.68 | $29.31 | 682,700 | $2.78 B |
| 11/22/2024 | $29.38 | $29.25 (-0.44%) | $29.54 | $29.11 | 427,100 | $2.76 B |
| 11/21/2024 | $29.04 | $29.17 (0.45%) | $29.44 | $28.90 | 413,300 | $2.75 B |
| 11/20/2024 | $28.85 | $28.96 (0.38%) | $28.98 | $28.56 | 385,900 | $2.73 B |
| 11/19/2024 | $28.76 | $29.10 (1.18%) | $29.13 | $28.59 | 673,600 | $2.75 B |
| 11/18/2024 | $28.11 | $28.76 (2.31%) | $28.76 | $27.97 | 754,323 | $2.71 B |
| 11/15/2024 | $28.07 | $28.22 (0.53%) | $28.30 | $27.88 | 676,702 | $2.66 B |
| 11/14/2024 | $28.11 | $27.92 (-0.68%) | $28.18 | $27.73 | 1.09 M | $2.64 B |
| 11/13/2024 | $28.15 | $27.90 (-0.89%) | $28.33 | $27.76 | 712,000 | $2.63 B |
| 11/12/2024 | $27.94 | $27.93 (-0.04%) | $28.30 | $27.82 | 1.11 M | $2.64 B |
| 11/11/2024 | $28.02 | $27.97 (-0.18%) | $28.19 | $27.89 | 492,800 | $2.64 B |
| 11/08/2024 | $27.94 | $28.05 (0.39%) | $28.19 | $27.91 | 1.07 M | $2.65 B |
| 11/07/2024 | $27.65 | $27.81 (0.58%) | $28.06 | $27.43 | 707,800 | $2.62 B |
| 11/06/2024 | $28.33 | $27.52 (-2.86%) | $28.38 | $27.14 | 886,400 | $2.60 B |
| 11/05/2024 | $27.54 | $27.87 (1.2%) | $27.91 | $27.52 | 451,521 | $2.63 B |
| 11/04/2024 | $27.46 | $27.72 (0.95%) | $28.06 | $27.46 | 476,639 | $2.62 B |
| 11/01/2024 | $27.69 | $27.37 (-1.16%) | $27.91 | $27.37 | 513,300 | $2.58 B |
| 10/31/2024 | $28.95 | $27.56 (-4.8%) | $29.00 | $27.52 | 863,746 | $2.60 B |
| 10/30/2024 | $27.98 | $27.88 (-0.36%) | $28.29 | $27.83 | 641,200 | $2.63 B |
| 10/29/2024 | $28.18 | $28.08 (-0.35%) | $28.38 | $28.02 | 460,900 | $2.65 B |
| 10/28/2024 | $28.43 | $28.34 (-0.32%) | $28.63 | $28.28 | 317,400 | $2.68 B |
| 10/25/2024 | $29.16 | $28.24 (-3.16%) | $29.16 | $28.22 | 385,727 | $2.59 B |
| 10/24/2024 | $29.26 | $29.09 (-0.58%) | $29.39 | $29.00 | 416,200 | $2.67 B |
| 10/23/2024 | $29.03 | $29.31 (0.96%) | $29.44 | $29.03 | 377,236 | $2.69 B |
| 10/22/2024 | $29.26 | $29.16 (-0.34%) | $29.43 | $29.15 | 302,912 | $2.68 B |
| 10/21/2024 | $29.79 | $29.19 (-2.01%) | $29.79 | $29.17 | 240,822 | $2.68 B |
| 10/18/2024 | $29.51 | $29.73 (0.75%) | $29.77 | $29.46 | 231,504 | $2.73 B |
| 10/17/2024 | $29.59 | $29.45 (-0.47%) | $29.63 | $29.36 | 275,220 | $2.70 B |
| 10/16/2024 | $29.36 | $29.70 (1.16%) | $29.79 | $29.30 | 243,500 | $2.73 B |
| 10/15/2024 | $28.96 | $29.22 (0.9%) | $29.52 | $28.90 | 359,100 | $2.68 B |
| 10/14/2024 | $28.63 | $28.80 (0.59%) | $28.86 | $28.53 | 354,515 | $2.64 B |