5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
-2.27%
3 MONTH PERFORMANCE
+0.94%
6 MONTH PERFORMANCE
+0.18%
YEAR-TO-DATE PERFORMANCE
+2.91%
1 YEAR PERFORMANCE
+19.10%
Four Corners Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $27.88 | $27.95 (0.25%) | $28.05 | $27.52 | 693,091 | $2.70 B |
| 04/29/2025 | $27.86 | $27.85 (-0.04%) | $28.10 | $27.78 | 509,700 | $2.69 B |
| 04/28/2025 | $27.66 | $27.88 (0.8%) | $27.92 | $27.32 | 576,846 | $2.69 B |
| 04/25/2025 | $27.79 | $27.71 (-0.29%) | $27.81 | $27.38 | 499,533 | $2.68 B |
| 04/24/2025 | $28.31 | $27.86 (-1.59%) | $28.39 | $27.77 | 526,000 | $2.69 B |
| 04/23/2025 | $28.75 | $28.40 (-1.22%) | $28.84 | $28.15 | 680,500 | $2.74 B |
| 04/22/2025 | $28.45 | $28.67 (0.77%) | $28.91 | $28.45 | 523,018 | $2.77 B |
| 04/21/2025 | $28.13 | $28.33 (0.71%) | $28.41 | $27.96 | 789,514 | $2.74 B |
| 04/17/2025 | $27.77 | $28.24 (1.69%) | $28.40 | $27.77 | 539,900 | $2.73 B |
| 04/16/2025 | $27.87 | $27.79 (-0.29%) | $28.05 | $27.66 | 621,800 | $2.68 B |
| 04/15/2025 | $27.52 | $27.74 (0.8%) | $27.79 | $27.52 | 636,430 | $2.68 B |
| 04/14/2025 | $27.15 | $27.49 (1.25%) | $27.80 | $27.13 | 820,600 | $2.66 B |
| 04/11/2025 | $26.54 | $27.11 (2.15%) | $27.29 | $26.28 | 779,949 | $2.62 B |
| 04/10/2025 | $26.72 | $26.68 (-0.15%) | $27.49 | $26.01 | 1.19 M | $2.58 B |
| 04/09/2025 | $25.65 | $26.90 (4.87%) | $27.20 | $25.01 | 1.17 M | $2.60 B |
| 04/08/2025 | $27.18 | $26.06 (-4.12%) | $27.34 | $25.68 | 1.81 M | $2.52 B |
| 04/07/2025 | $26.69 | $26.80 (0.41%) | $27.85 | $26.28 | 1.51 M | $2.59 B |
| 04/04/2025 | $28.09 | $27.69 (-1.42%) | $28.69 | $27.60 | 1.86 M | $2.68 B |
| 04/03/2025 | $28.27 | $28.38 (0.39%) | $28.75 | $28.05 | 1.73 M | $2.74 B |
| 04/02/2025 | $28.61 | $28.46 (-0.52%) | $28.76 | $28.35 | 715,500 | $2.75 B |
| 04/01/2025 | $28.71 | $28.70 (-0.03%) | $28.84 | $28.38 | 504,639 | $2.77 B |
| 03/31/2025 | $28.43 | $28.70 (0.95%) | $28.97 | $28.21 | 1.26 M | $2.77 B |
| 03/28/2025 | $28.56 | $28.58 (0.07%) | $28.64 | $28.23 | 420,300 | $2.76 B |
| 03/27/2025 | $28.77 | $28.47 (-1.04%) | $28.89 | $28.45 | 517,318 | $2.75 B |
| 03/26/2025 | $28.39 | $28.69 (1.06%) | $28.76 | $28.38 | 611,109 | $2.77 B |
| 03/25/2025 | $28.45 | $28.35 (-0.35%) | $28.62 | $28.15 | 647,700 | $2.74 B |
| 03/24/2025 | $28.23 | $28.48 (0.89%) | $28.54 | $28.19 | 833,400 | $2.75 B |
| 03/21/2025 | $28.32 | $28.11 (-0.74%) | $28.35 | $27.96 | 1.91 M | $2.72 B |
| 03/20/2025 | $28.05 | $28.52 (1.68%) | $28.65 | $27.89 | 887,200 | $2.76 B |
| 03/19/2025 | $28.11 | $28.10 (-0.04%) | $28.28 | $27.70 | 1.29 M | $2.71 B |
| 03/18/2025 | $28.20 | $28.07 (-0.46%) | $28.34 | $27.83 | 1.13 M | $2.71 B |
| 03/17/2025 | $28.00 | $28.22 (0.79%) | $28.51 | $28.00 | 1.16 M | $2.73 B |
| 03/14/2025 | $27.64 | $27.99 (1.27%) | $27.99 | $27.35 | 837,851 | $2.70 B |
| 03/13/2025 | $27.82 | $27.51 (-1.11%) | $28.18 | $27.44 | 781,343 | $2.66 B |
| 03/12/2025 | $27.95 | $27.68 (-0.97%) | $28.01 | $27.50 | 1.85 M | $2.67 B |
| 03/11/2025 | $29.17 | $28.15 (-3.5%) | $29.19 | $28.06 | 1.56 M | $2.72 B |
| 03/10/2025 | $29.40 | $28.99 (-1.39%) | $29.81 | $28.83 | 1.23 M | $2.80 B |
| 03/07/2025 | $28.74 | $29.31 (1.98%) | $29.46 | $28.74 | 778,424 | $2.83 B |
| 03/06/2025 | $28.80 | $28.80 (0%) | $28.87 | $28.29 | 710,000 | $2.78 B |
| 03/05/2025 | $28.52 | $28.96 (1.54%) | $29.12 | $28.52 | 757,743 | $2.80 B |
| 03/04/2025 | $29.07 | $28.60 (-1.62%) | $29.33 | $28.59 | 1.17 M | $2.76 B |
| 03/03/2025 | $28.69 | $29.02 (1.15%) | $29.08 | $28.69 | 991,844 | $2.80 B |
| 02/28/2025 | $28.68 | $28.75 (0.24%) | $28.93 | $28.47 | 1.52 M | $2.78 B |
| 02/27/2025 | $28.44 | $28.50 (0.21%) | $28.63 | $28.26 | 1.30 M | $2.75 B |
| 02/26/2025 | $28.63 | $28.44 (-0.66%) | $28.84 | $28.30 | 736,842 | $2.75 B |
| 02/25/2025 | $28.35 | $28.64 (1.02%) | $28.85 | $28.27 | 747,517 | $2.77 B |
| 02/24/2025 | $27.98 | $28.26 (1%) | $28.35 | $27.78 | 1.32 M | $2.73 B |
| 02/21/2025 | $27.91 | $27.97 (0.21%) | $28.13 | $27.75 | 807,900 | $2.70 B |
| 02/20/2025 | $27.54 | $27.71 (0.62%) | $27.95 | $27.43 | 760,111 | $2.68 B |
| 02/19/2025 | $27.50 | $27.70 (0.73%) | $27.92 | $27.34 | 685,553 | $2.68 B |
| 02/18/2025 | $27.61 | $27.80 (0.69%) | $28.04 | $27.61 | 762,600 | $2.69 B |
| 02/14/2025 | $28.39 | $27.76 (-2.22%) | $28.47 | $27.72 | 492,700 | $2.68 B |
| 02/13/2025 | $28.08 | $28.41 (1.18%) | $28.52 | $27.46 | 607,534 | $2.74 B |
| 02/12/2025 | $27.54 | $27.75 (0.76%) | $27.83 | $27.45 | 639,900 | $2.68 B |
| 02/11/2025 | $27.67 | $27.95 (1.01%) | $27.98 | $27.64 | 313,700 | $2.70 B |
| 02/10/2025 | $27.88 | $27.79 (-0.32%) | $27.91 | $27.59 | 301,832 | $2.68 B |
| 02/07/2025 | $27.91 | $27.91 (0%) | $27.95 | $27.62 | 263,700 | $2.63 B |
| 02/06/2025 | $28.06 | $28.01 (-0.18%) | $28.06 | $27.77 | 280,944 | $2.64 B |
| 02/05/2025 | $27.91 | $27.99 (0.29%) | $28.00 | $27.76 | 331,528 | $2.64 B |
| 02/04/2025 | $27.69 | $27.67 (-0.07%) | $27.76 | $27.42 | 336,500 | $2.61 B |
| 02/03/2025 | $27.23 | $27.84 (2.24%) | $27.94 | $27.10 | 430,500 | $2.63 B |
| 01/31/2025 | $27.58 | $27.43 (-0.54%) | $27.76 | $27.19 | 461,430 | $2.59 B |
| 01/30/2025 | $27.76 | $27.67 (-0.32%) | $27.96 | $27.42 | 342,832 | $2.61 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.
