-
5 DAY PERFORMANCE
+3.26% -
1 MONTH PERFORMANCE
-0.17% -
3 MONTH PERFORMANCE
+7.73% -
6 MONTH PERFORMANCE
+17.31% -
YEAR-TO-DATE PERFORMANCE
+15.18% -
1 YEAR PERFORMANCE
+28.09%
Four Corners Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $29.04 | $29.17 (0.45%) | $29.44 | $28.90 | 413,292 | $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 |
| 10/11/2024 | $28.68 | $28.65 (-0.1%) | $28.93 | $28.59 | 415,800 | $2.63 B |
| 10/10/2024 | $28.46 | $28.64 (0.63%) | $28.66 | $28.24 | 494,300 | $2.63 B |
| 10/09/2024 | $28.39 | $28.62 (0.81%) | $28.63 | $28.36 | 422,400 | $2.63 B |
| 10/08/2024 | $28.66 | $28.52 (-0.49%) | $28.66 | $28.41 | 380,921 | $2.62 B |
| 10/07/2024 | $28.53 | $28.55 (0.07%) | $28.64 | $28.39 | 330,000 | $2.62 B |
| 10/04/2024 | $28.77 | $28.61 (-0.56%) | $28.78 | $28.34 | 313,400 | $2.63 B |
| 10/03/2024 | $28.97 | $28.87 (-0.35%) | $29.03 | $28.74 | 330,300 | $2.65 B |
| 10/02/2024 | $29.14 | $29.02 (-0.41%) | $29.21 | $28.88 | 473,343 | $2.66 B |
| 10/01/2024 | $29.43 | $29.32 (-0.37%) | $29.48 | $29.14 | 508,800 | $2.69 B |
| 09/30/2024 | $29.26 | $29.31 (0.17%) | $29.51 | $29.14 | 692,600 | $2.69 B |
| 09/27/2024 | $29.71 | $29.57 (-0.47%) | $29.80 | $29.38 | 389,848 | $2.71 B |
| 09/26/2024 | $29.65 | $29.45 (-0.67%) | $29.67 | $29.27 | 512,637 | $2.70 B |
| 09/25/2024 | $29.80 | $29.56 (-0.81%) | $29.95 | $29.44 | 554,000 | $2.71 B |
| 09/24/2024 | $29.79 | $29.71 (-0.27%) | $30.04 | $29.71 | 380,200 | $2.73 B |
| 09/23/2024 | $29.94 | $29.91 (-0.1%) | $30.20 | $29.81 | 442,200 | $2.75 B |
| 09/20/2024 | $29.72 | $29.79 (0.24%) | $30.09 | $29.63 | 2.31 M | $2.73 B |
| 09/19/2024 | $30.88 | $29.98 (-2.91%) | $30.88 | $29.61 | 1.31 M | $2.75 B |
| 09/18/2024 | $30.60 | $30.62 (0.07%) | $30.93 | $30.18 | 835,500 | $2.81 B |
| 09/17/2024 | $30.60 | $30.50 (-0.33%) | $30.72 | $30.43 | 653,354 | $2.80 B |
| 09/16/2024 | $30.58 | $30.48 (-0.33%) | $30.62 | $30.29 | 367,128 | $2.80 B |
| 09/13/2024 | $30.00 | $30.40 (1.33%) | $30.44 | $29.71 | 358,627 | $2.79 B |
| 09/12/2024 | $29.62 | $29.78 (0.54%) | $29.78 | $29.54 | 334,600 | $2.73 B |
| 09/11/2024 | $29.36 | $29.62 (0.89%) | $29.74 | $29.18 | 364,218 | $2.72 B |
| 09/10/2024 | $29.66 | $29.58 (-0.27%) | $29.86 | $29.46 | 742,731 | $2.72 B |
| 09/09/2024 | $29.02 | $29.58 (1.93%) | $29.70 | $28.92 | 673,500 | $2.72 B |
| 09/06/2024 | $28.84 | $29.17 (1.14%) | $29.26 | $28.70 | 784,104 | $2.68 B |
| 09/05/2024 | $29.08 | $28.80 (-0.96%) | $29.30 | $28.75 | 988,200 | $2.64 B |
| 09/04/2024 | $28.48 | $28.93 (1.58%) | $28.95 | $28.43 | 606,112 | $2.66 B |
| 09/03/2024 | $28.20 | $28.40 (0.71%) | $28.58 | $28.14 | 508,310 | $2.61 B |
| 08/30/2024 | $28.18 | $28.35 (0.6%) | $28.35 | $28.07 | 398,700 | $2.60 B |
| 08/29/2024 | $28.03 | $28.07 (0.14%) | $28.31 | $27.85 | 1.10 M | $2.58 B |
| 08/28/2024 | $27.87 | $27.97 (0.36%) | $28.16 | $27.65 | 921,130 | $2.57 B |
| 08/27/2024 | $27.68 | $27.82 (0.51%) | $27.86 | $27.52 | 867,946 | $2.55 B |
| 08/26/2024 | $27.66 | $27.71 (0.18%) | $27.82 | $27.58 | 1.25 M | $2.54 B |
| 08/23/2024 | $27.01 | $27.49 (1.78%) | $27.66 | $27.01 | 967,736 | $2.52 B |
| 08/22/2024 | $27.07 | $26.95 (-0.44%) | $27.12 | $26.93 | 549,000 | $2.47 B |
| 08/21/2024 | $27.00 | $27.05 (0.19%) | $27.20 | $26.90 | 549,724 | $2.48 B |