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

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-11-10 to 2026-09-04
Data captured

Stock Price Chart

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

$13.54$19.10$26.95$38.03$53.67$75.722015-11-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$28.19$52.31571,700——
2019-12-30$27.68$51.37534,000——
2019-12-27$27.65$51.31183,600——
2019-12-26$27.48$50.99142,900——
2019-12-24$27.46$50.96117,500——
2019-12-23$27.26$50.59245,900——
2019-12-20$27.68$51.371,194,700——
2019-12-19$27.43$50.90287,200——
2019-12-18$27.24$50.55469,500——
2019-12-17$27.06$50.22294,100——
2019-12-16$27.38$50.81618,700——
2019-12-13$27.13$50.34652,900——
2019-12-12$26.91$49.94610,000——
2019-12-11$27.50$51.03459,900——
2019-12-10$27.88$51.74513,500——
2019-12-09$27.93$51.83290,100——
2019-12-06$28.03$52.02354,700——
2019-12-05$27.94$51.85268,200——
2019-12-04$28.02$52.00312,200——
2019-12-03$28.02$52.00462,700——
2019-12-02$27.96$51.89451,900——
2019-11-29$28.32$52.55238,200——
2019-11-27$28.24$52.40205,500——
2019-11-26$27.93$51.83501,400——
2019-11-25$27.75$51.50309,100——
2019-11-22$27.69$51.38236,300——
2019-11-21$27.81$51.61226,600——
2019-11-20$28.04$52.03409,400——
2019-11-19$27.97$51.90428,500——
2019-11-18$27.94$51.85358,400——
2019-11-15$27.80$51.59534,700——
2019-11-14$27.65$51.31395,800——
2019-11-13$27.27$50.60195,800——
2019-11-12$26.96$50.03256,800——
2019-11-11$27.20$50.47325,600——
2019-11-08$27.11$50.31322,500——
2019-11-07$27.22$50.51372,600——
2019-11-06$27.47$50.98280,200——
2019-11-05$27.43$50.90618,200——
2019-11-04$28.47$52.83347,000——
2019-11-01$28.56$53.00336,100——
2019-10-31$28.65$53.17422,200——
2019-10-30$28.71$53.28281,200——
2019-10-29$28.41$52.72431,200——
2019-10-28$28.32$52.55235,000——
2019-10-25$28.24$52.40416,100——
2019-10-24$28.50$52.89335,800——
2019-10-23$28.43$52.76268,400——
2019-10-22$28.28$52.48264,900——
2019-10-21$28.35$52.61428,000——
2019-10-18$28.20$52.33433,400——
2019-10-17$28.15$52.24262,000——
2019-10-16$27.98$51.92285,400——
2019-10-15$28.16$52.26317,500——
2019-10-14$28.32$52.55154,100——
2019-10-11$28.51$52.91333,400——
2019-10-10$28.70$53.26252,900——
2019-10-09$28.95$53.72200,400——
2019-10-08$28.93$53.69382,800——
2019-10-07$29.00$53.82254,200——
2019-10-04$28.95$53.72224,700——
2019-10-03$28.70$53.26267,400——
2019-10-02$28.39$52.68550,000——
2019-10-01$28.03$52.02236,100——
2019-09-30$28.28$52.48402,200——
2019-09-27$28.01$51.98183,600——
2019-09-26$28.37$52.65324,300——
2019-09-25$28.21$51.81284,000——
2019-09-24$28.06$51.54288,700——
2019-09-23$28.25$51.89232,900——
2019-09-20$28.52$52.38703,600——
2019-09-19$28.49$52.33179,500——
2019-09-18$28.46$52.27320,700——
2019-09-17$28.75$52.81232,700——
2019-09-16$28.39$52.15202,900——
2019-09-13$28.26$51.91246,100——
2019-09-12$28.63$52.59245,200——
2019-09-11$28.59$52.51317,100——
2019-09-10$28.67$52.66282,200——
2019-09-09$28.93$53.14276,500——
2019-09-06$28.98$53.23325,000——
2019-09-05$28.79$52.88488,700——
2019-09-04$29.21$53.65239,300——
2019-09-03$28.78$52.86248,700——
2019-08-30$28.49$52.33411,600——
2019-08-29$28.56$52.46381,300——
2019-08-28$28.00$51.43280,600——
2019-08-27$27.84$51.14358,100——
2019-08-26$28.07$51.56219,500——
2019-08-23$27.89$51.23614,200——
2019-08-22$28.15$51.70330,500——
2019-08-21$27.90$51.25160,200——
2019-08-20$27.78$51.02172,900——
2019-08-19$28.20$51.80140,500——
2019-08-16$27.99$51.41311,000——
2019-08-15$27.84$51.14401,800——
2019-08-14$27.51$50.53430,300——
2019-08-13$27.71$50.90250,900——
2019-08-12$27.54$50.58184,000——
2019-08-09$27.69$50.86314,000——
2019-08-08$27.76$50.99287,300——
2019-08-07$27.48$50.47324,300——
2019-08-06$27.17$49.90318,100——
2019-08-05$26.85$49.32369,600——
2019-08-02$27.10$49.78551,100——
2019-08-01$27.04$49.67470,500——
2019-07-31$26.94$49.48882,500——
2019-07-30$26.93$49.46476,600——
2019-07-29$27.10$49.78210,300——
2019-07-26$27.05$49.68330,300——
2019-07-25$26.88$49.37453,600——
2019-07-24$27.21$49.98512,800——
2019-07-23$27.02$49.63220,500——
2019-07-22$26.76$49.15248,200——
2019-07-19$26.72$49.08298,800——
2019-07-18$27.30$50.14288,800——
2019-07-17$27.25$50.05729,400——
2019-07-16$27.36$50.25571,000——
2019-07-15$27.64$50.77239,200——
2019-07-12$27.74$50.95244,300——
2019-07-11$27.84$51.14880,700——
2019-07-10$28.07$51.56271,600——
2019-07-09$27.89$51.23498,800——
2019-07-08$27.87$51.19222,600——
2019-07-05$27.92$51.28517,600——
2019-07-03$27.95$51.3499,400——
2019-07-02$27.65$50.79281,400——
2019-07-01$27.07$49.72465,100——
2019-06-28$27.33$50.201,773,600——
2019-06-27$27.16$49.89397,600——
2019-06-26$27.30$49.61681,900——
2019-06-25$28.18$51.21542,600——
2019-06-24$28.16$51.18361,800——
2019-06-21$28.32$51.47587,600——
2019-06-20$28.70$52.16320,000——
2019-06-19$28.76$52.27235,200——
2019-06-18$28.62$52.01260,600——
2019-06-17$28.74$52.23633,300——
2019-06-14$28.53$51.85316,600——
2019-06-13$28.39$51.60494,000——
2019-06-12$28.22$51.29437,400——
2019-06-11$27.82$50.561,095,300——
2019-06-10$27.92$50.74606,400——
2019-06-07$28.30$51.43838,800——
2019-06-06$28.61$52.00567,100——
2019-06-05$28.78$52.30776,100——
2019-06-04$28.19$51.231,174,100——
2019-06-03$28.40$51.61720,200——
2019-05-31$28.76$52.27283,500——
2019-05-30$28.75$52.25216,800——
2019-05-29$28.63$52.03225,300——
2019-05-28$28.99$52.69405,400——
2019-05-24$29.19$53.05302,300——
2019-05-23$29.18$53.03387,400——
2019-05-22$29.17$53.01276,400——
2019-05-21$29.20$53.07199,800——
2019-05-20$28.95$52.61273,700——
2019-05-17$29.23$53.12223,900——
2019-05-16$29.18$53.03253,400——
2019-05-15$28.95$52.61286,600——
2019-05-14$29.01$52.72368,800——
2019-05-13$29.12$52.92332,400——
2019-05-10$28.84$52.41258,300——
2019-05-09$28.65$52.07267,000——
2019-05-08$28.57$51.92424,800——
2019-05-07$28.44$51.69379,700——
2019-05-06$28.96$52.63455,100——
2019-05-03$28.78$52.30274,900——
2019-05-02$28.56$51.90407,700——
2019-05-01$28.30$51.43853,900——
2019-04-30$28.44$51.69451,500——
2019-04-29$28.19$51.23338,900——
2019-04-26$28.29$51.41282,400——
2019-04-25$28.18$51.21537,200——
2019-04-24$28.12$51.10497,800——
2019-04-23$28.31$51.45453,900——
2019-04-22$27.76$50.45253,000——
2019-04-18$28.18$51.21275,700——
2019-04-17$27.69$50.32370,400——
2019-04-16$28.06$51.00215,700——
2019-04-15$28.97$52.65266,400——
2019-04-12$28.91$52.54186,300——
2019-04-11$29.11$52.90151,500——
2019-04-10$29.26$53.18378,000——
2019-04-09$28.81$52.36356,400——
2019-04-08$29.16$52.99295,000——
2019-04-05$29.47$53.56288,300——
2019-04-04$29.15$52.98280,000——
2019-04-03$29.34$53.32188,900——
2019-04-02$29.67$53.92378,800——
2019-04-01$29.33$53.301,865,500——
2019-03-29$29.60$53.79348,500——
2019-03-28$29.60$53.79211,800——
2019-03-27$29.54$53.16211,600——
2019-03-26$29.41$52.93197,200——
2019-03-25$29.13$52.42269,500——
2019-03-22$28.95$52.10291,500——
2019-03-21$29.21$52.57229,500——
2019-03-20$28.33$50.98289,600——
2019-03-19$28.30$50.93224,100——
2019-03-18$28.35$51.02470,200——
2019-03-15$28.47$51.24671,900——
2019-03-14$29.05$52.28308,100——
2019-03-13$29.03$52.24225,700——
2019-03-12$28.92$52.05248,100——
2019-03-11$28.68$51.61449,300——
2019-03-08$28.20$50.75306,900——
2019-03-07$27.92$50.25301,800——
2019-03-06$28.06$50.50383,800——
2019-03-05$27.98$50.35309,800——
2019-03-04$27.96$50.32648,400——
2019-03-01$27.62$49.71523,200——
2019-02-28$27.39$49.29283,800——
2019-02-27$27.34$49.20181,800——
2019-02-26$27.46$49.42145,100——
2019-02-25$27.61$49.69195,600——
2019-02-22$27.86$50.14481,800——
2019-02-21$27.49$49.47496,100——
2019-02-20$27.61$49.69418,700——
2019-02-19$27.64$49.74203,900——
2019-02-15$27.86$50.14259,100——
2019-02-14$28.06$50.50271,800——
2019-02-13$28.08$50.53490,700——
2019-02-12$28.18$50.71251,900——
2019-02-11$28.57$51.42376,700——
2019-02-08$28.44$51.18218,200——
2019-02-07$28.34$51.00351,500——
2019-02-06$28.09$50.55145,900——
2019-02-05$28.25$50.84293,700——
2019-02-04$28.06$50.50220,400——
2019-02-01$27.81$50.05504,500——
2019-01-31$28.24$50.82447,600——
2019-01-30$27.83$50.08219,000——
2019-01-29$27.66$49.78195,000——
2019-01-28$27.41$49.33371,600——
2019-01-25$27.09$48.75289,900——
2019-01-24$26.85$48.32248,700——
2019-01-23$26.59$47.85192,100——
2019-01-22$26.67$48.00285,900——
2019-01-18$26.44$47.58264,800——
2019-01-17$26.60$47.87316,000——
2019-01-16$26.62$47.91226,700——
2019-01-15$26.51$47.71241,100——
2019-01-14$26.01$46.81275,700——
2019-01-11$26.31$47.35182,600——
2019-01-10$26.03$46.85298,800——
2019-01-09$25.84$46.50266,100——
2019-01-08$25.85$46.52374,900——
2019-01-07$25.33$45.59636,100——
2019-01-04$25.29$45.51546,000——
2019-01-03$25.29$45.51422,400——
2019-01-02$25.35$45.10432,100——