FCPT Historical Stock Price, 2020 | Four Corners Property Trust, Inc.

Four Corners Property Trust, Inc. Stock Price History

Complete retained FCPT history with split-adjusted close and a cumulative split-adjusted value that reinvests every dividend. Stock price history is the record of a share's closing price on every trading day, back to the earliest date this site retains. Split-adjusted close restates every older price as if today's share count had always applied, so prices from before and after a stock split can be compared directly. Cumulative dividend-reinvested close shows what one share held from the earliest retained close would be worth with every dividend reinvested and every split counted exactly once, which is the stock's total return.

2020-12-31: Cumulative dividend-reinvested close $58.79; Split-adjusted close $29.77.
2020-12-30: Cumulative dividend-reinvested close $58.71; Split-adjusted close $30.05.
2020-12-29: Cumulative dividend-reinvested close $58.36; Split-adjusted close $29.87.
2020-12-28: Cumulative dividend-reinvested close $58.77; Split-adjusted close $30.08.

Available history: 2020-01-02 to 2020-12-31
Data captured: 2020-12-31

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

Logarithmic scale. Both lines share the same starting value, the year's first close.

Session value = that day’s closing price × market volume on the same adjustment basis; an estimate of traded value.

Historical Stock Price — 2020-01-02 to 2020-12-31

Date	Cumulative dividend-reinvested close	Split-adjusted close
2020-12-31	$58.79	$29.77
2020-12-30	$58.71	$30.05
2020-12-29	$58.36	$29.87
2020-12-28	$58.77	$30.08
2020-12-24	$57.85	$29.61
2020-12-23	$57.15	$29.25
2020-12-22	$57.28	$29.32
2020-12-21	$55.86	$28.59
2020-12-18	$55.60	$28.46
2020-12-17	$58.52	$29.95
2020-12-16	$58.20	$29.79
2020-12-15	$58.22	$29.80
2020-12-14	$57.05	$29.20
2020-12-11	$56.68	$29.01
2020-12-10	$56.58	$28.96
2020-12-09	$56.89	$29.12
2020-12-08	$56.56	$28.95
2020-12-07	$55.37	$28.34
2020-12-04	$55.45	$28.38
2020-12-03	$55.68	$28.50
2020-12-02	$55.78	$28.55
2020-12-01	$55.43	$28.37
2020-11-30	$54.73	$28.01
2020-11-27	$55.12	$28.21
2020-11-25	$56.05	$28.69
2020-11-24	$56.66	$29.00
2020-11-23	$55.66	$28.49
2020-11-20	$55.12	$28.21
2020-11-19	$55.12	$28.21
2020-11-18	$55.19	$28.25
2020-11-17	$57.01	$29.18
2020-11-16	$57.91	$29.64
2020-11-13	$56.31	$28.82
2020-11-12	$55.17	$28.24
2020-11-11	$55.94	$28.63
2020-11-10	$56.31	$28.82
2020-11-09	$53.16	$27.21
2020-11-06	$49.16	$25.16
2020-11-05	$50.52	$25.86
2020-11-04	$50.82	$26.01
2020-11-03	$50.49	$25.84
2020-11-02	$50.08	$25.63
2020-10-30	$49.51	$25.34
2020-10-29	$49.82	$25.50
2020-10-28	$49.74	$25.46
2020-10-27	$51.50	$26.36
2020-10-26	$52.11	$26.67
2020-10-23	$53.24	$27.25
2020-10-22	$53.22	$27.24
2020-10-21	$52.77	$27.01
2020-10-20	$52.79	$27.02
2020-10-19	$52.11	$26.67
2020-10-16	$52.40	$26.82
2020-10-15	$53.24	$27.25
2020-10-14	$53.26	$27.26
2020-10-13	$54.02	$27.65
2020-10-12	$54.74	$28.02
2020-10-09	$54.76	$28.03
2020-10-08	$55.35	$28.33
2020-10-07	$54.24	$27.76
2020-10-06	$54.82	$28.06
2020-10-05	$54.47	$27.88
2020-10-02	$52.97	$27.11
2020-10-01	$51.33	$26.27
2020-09-30	$50.00	$25.59
2020-09-29	$50.09	$25.64
2020-09-28	$50.46	$26.13
2020-09-25	$48.78	$25.26
2020-09-24	$47.13	$24.41
2020-09-23	$46.46	$24.06
2020-09-22	$48.16	$24.94
2020-09-21	$46.69	$24.18
2020-09-18	$49.24	$25.50
2020-09-17	$50.73	$26.27
2020-09-16	$51.09	$26.46
2020-09-15	$50.73	$26.27
2020-09-14	$50.63	$26.22
2020-09-11	$49.24	$25.50
2020-09-10	$50.75	$26.28
2020-09-09	$51.00	$26.41
2020-09-08	$50.36	$26.08
2020-09-04	$50.09	$25.94
2020-09-03	$50.71	$26.26
2020-09-02	$50.30	$26.05
2020-09-01	$49.16	$25.46
2020-08-31	$48.76	$25.25
2020-08-28	$49.03	$25.39
2020-08-27	$49.47	$25.62
2020-08-26	$48.99	$25.37
2020-08-25	$48.76	$25.25
2020-08-24	$48.49	$25.11
2020-08-21	$47.97	$24.84
2020-08-20	$48.10	$24.91
2020-08-19	$47.54	$24.62
2020-08-18	$48.53	$25.13
2020-08-17	$48.80	$25.27
2020-08-14	$47.91	$24.81
2020-08-13	$47.93	$24.82
2020-08-12	$49.59	$25.68
2020-08-11	$48.45	$25.09
2020-08-10	$48.89	$25.32
2020-08-07	$48.95	$25.35
2020-08-06	$48.20	$24.96
2020-08-05	$48.14	$24.93
2020-08-04	$47.81	$24.76
2020-08-03	$47.42	$24.56
2020-07-31	$48.66	$25.20
2020-07-30	$46.98	$24.33
2020-07-29	$47.15	$24.42
2020-07-28	$45.94	$23.79
2020-07-27	$45.15	$23.38
2020-07-24	$44.10	$22.84
2020-07-23	$44.88	$23.24
2020-07-22	$45.47	$23.55
2020-07-21	$44.32	$22.95
2020-07-20	$44.05	$22.81
2020-07-17	$45.47	$23.55
2020-07-16	$45.09	$23.35
2020-07-15	$45.57	$23.60
2020-07-14	$44.16	$22.87
2020-07-13	$43.99	$22.78
2020-07-10	$44.72	$23.16
2020-07-09	$42.87	$22.20
2020-07-08	$43.87	$22.72
2020-07-07	$44.84	$23.22
2020-07-06	$46.96	$24.32
2020-07-02	$46.69	$24.18
2020-07-01	$46.94	$24.31
2020-06-30	$47.12	$24.40
2020-06-29	$46.63	$24.15
2020-06-26	$44.83	$23.52
2020-06-25	$45.57	$23.91
2020-06-24	$44.37	$23.28
2020-06-23	$44.88	$23.55
2020-06-22	$44.79	$23.50
2020-06-19	$45.21	$23.72
2020-06-18	$46.92	$24.62
2020-06-17	$47.25	$24.79
2020-06-16	$48.22	$25.30
2020-06-15	$46.71	$24.51
2020-06-12	$44.06	$23.12
2020-06-11	$40.75	$21.38
2020-06-10	$44.56	$23.38
2020-06-09	$47.88	$25.12
2020-06-08	$48.39	$25.39
2020-06-05	$48.72	$25.56
2020-06-04	$46.39	$24.34
2020-06-03	$45.34	$23.79
2020-06-02	$41.57	$21.81
2020-06-01	$42.31	$22.20
2020-05-29	$41.21	$21.62
2020-05-28	$40.92	$21.47
2020-05-27	$42.92	$22.52
2020-05-26	$42.46	$22.28
2020-05-22	$40.48	$21.24
2020-05-21	$41.30	$21.67
2020-05-20	$41.72	$21.89
2020-05-19	$41.64	$21.85
2020-05-18	$42.04	$22.06
2020-05-15	$36.63	$19.22
2020-05-14	$35.20	$18.47
2020-05-13	$32.82	$17.22
2020-05-12	$36.37	$19.08
2020-05-11	$39.57	$20.76
2020-05-08	$41.82	$21.94
2020-05-07	$40.33	$21.16
2020-05-06	$40.04	$21.01
2020-05-05	$39.97	$20.97
2020-05-04	$40.33	$21.16
2020-05-01	$41.05	$21.54
2020-04-30	$42.67	$22.39
2020-04-29	$45.09	$23.66
2020-04-28	$42.44	$22.27
2020-04-27	$40.25	$21.12
2020-04-24	$37.41	$19.63
2020-04-23	$37.01	$19.42
2020-04-22	$36.82	$19.32
2020-04-21	$37.45	$19.65
2020-04-20	$36.77	$19.29
2020-04-17	$37.18	$19.51
2020-04-16	$35.55	$18.65
2020-04-15	$37.95	$19.91
2020-04-14	$40.35	$21.17
2020-04-13	$38.59	$20.25
2020-04-09	$40.73	$21.37
2020-04-08	$36.82	$19.32
2020-04-07	$33.20	$17.42
2020-04-06	$31.41	$16.48
2020-04-03	$27.33	$14.34
2020-04-02	$29.56	$15.51
2020-04-01	$30.72	$16.12
2020-03-31	$35.66	$18.71
2020-03-30	$34.97	$18.35
2020-03-27	$36.43	$19.42
2020-03-26	$39.43	$21.02
2020-03-25	$37.65	$20.07
2020-03-24	$31.85	$16.98
2020-03-23	$25.85	$13.78
2020-03-20	$27.05	$14.42
2020-03-19	$26.73	$14.25
2020-03-18	$28.36	$15.12
2020-03-17	$30.71	$16.37
2020-03-16	$28.05	$14.95
2020-03-13	$45.10	$24.04
2020-03-12	$40.01	$21.33
2020-03-11	$48.19	$25.69
2020-03-10	$54.57	$29.09
2020-03-09	$52.08	$27.76
2020-03-06	$56.22	$29.97
2020-03-05	$57.05	$30.41
2020-03-04	$57.87	$30.85
2020-03-03	$55.70	$29.69
2020-03-02	$55.40	$29.53
2020-02-28	$53.82	$28.69
2020-02-27	$55.04	$29.34
2020-02-26	$57.69	$30.75
2020-02-25	$58.76	$31.32
2020-02-24	$60.18	$32.08
2020-02-21	$60.97	$32.50
2020-02-20	$60.59	$32.30
2020-02-19	$59.43	$31.68
2020-02-18	$60.44	$32.22
2020-02-14	$60.07	$32.02
2020-02-13	$59.84	$31.90
2020-02-12	$57.97	$30.90
2020-02-11	$58.42	$31.14
2020-02-10	$58.74	$31.31
2020-02-07	$58.02	$30.93
2020-02-06	$57.97	$30.90
2020-02-05	$57.63	$30.72
2020-02-04	$57.41	$30.60
2020-02-03	$56.99	$30.38
2020-01-31	$56.82	$30.29
2020-01-30	$57.01	$30.39
2020-01-29	$57.22	$30.50
2020-01-28	$56.54	$30.14
2020-01-27	$56.49	$30.11
2020-01-24	$55.72	$29.70
2020-01-23	$55.25	$29.45
2020-01-22	$54.54	$29.07
2020-01-21	$54.44	$29.02
2020-01-17	$53.63	$28.59
2020-01-16	$53.58	$28.56
2020-01-15	$53.03	$28.27
2020-01-14	$52.13	$27.79
2020-01-13	$52.42	$27.94
2020-01-10	$51.72	$27.57
2020-01-09	$51.46	$27.43
2020-01-08	$51.03	$27.20
2020-01-07	$50.97	$27.17
2020-01-06	$51.53	$27.47
2020-01-03	$51.68	$27.55
2020-01-02	$51.20	$27.29

Similar stocks

Stock Name	Country	Market Cap	PE Ratio
InvenTrust Properties Corp. (IVT)	United States	$2.383B	181.18
LTC PROPERTIES INC (LTC)	United States	$2.336B	15.31
DiamondRock Hospitality Co (DRH)	United States	$2.543B	16.19
ACADIA REALTY TRUST (AKR)	United States	$2.637B
MEDICAL PROPERTIES TRUST INC (MPT)	United States	$2.147B	-21.97
Pebblebrook Hotel Trust (PEB)	United States	$2.099B	-46.82
BLACKSTONE MORTGAGE TRUST, INC. (BXMT)	United States	$2.090B	185.05
DYNEX CAPITAL INC (DX)	United States	$2.808B	7.13
Armour Residential REIT, Inc. (ARR)	United States	$1.997B	5.52
DIVERSIFIED HEALTHCARE TRUST (DHC)	United States	$1.969B	-8.47