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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.77$58.79425,800——
2020-12-30$30.05$58.71522,200——
2020-12-29$29.87$58.36256,900——
2020-12-28$30.08$58.77934,000——
2020-12-24$29.61$57.85118,500——
2020-12-23$29.25$57.15349,700——
2020-12-22$29.32$57.28341,500——
2020-12-21$28.59$55.86492,200——
2020-12-18$28.46$55.602,069,500——
2020-12-17$29.95$58.52555,800——
2020-12-16$29.79$58.20546,500——
2020-12-15$29.80$58.22445,000——
2020-12-14$29.20$57.05621,100——
2020-12-11$29.01$56.68376,000——
2020-12-10$28.96$56.58586,900——
2020-12-09$29.12$56.89608,800——
2020-12-08$28.95$56.56349,000——
2020-12-07$28.34$55.37494,200——
2020-12-04$28.38$55.45677,900——
2020-12-03$28.50$55.68639,200——
2020-12-02$28.55$55.78364,500——
2020-12-01$28.37$55.43317,000——
2020-11-30$28.01$54.73426,000——
2020-11-27$28.21$55.12275,700——
2020-11-25$28.69$56.05282,800——
2020-11-24$29.00$56.66374,200——
2020-11-23$28.49$55.66551,900——
2020-11-20$28.21$55.12474,500——
2020-11-19$28.21$55.12305,200——
2020-11-18$28.25$55.19892,200——
2020-11-17$29.18$57.01328,900——
2020-11-16$29.64$57.91300,900——
2020-11-13$28.82$56.31593,900——
2020-11-12$28.24$55.17449,300——
2020-11-11$28.63$55.94388,400——
2020-11-10$28.82$56.31652,800——
2020-11-09$27.21$53.16767,000——
2020-11-06$25.16$49.16356,800——
2020-11-05$25.86$50.52286,500——
2020-11-04$26.01$50.82357,800——
2020-11-03$25.84$50.49517,900——
2020-11-02$25.63$50.08423,600——
2020-10-30$25.34$49.51240,500——
2020-10-29$25.50$49.82667,600——
2020-10-28$25.46$49.74392,300——
2020-10-27$26.36$51.50297,900——
2020-10-26$26.67$52.11238,800——
2020-10-23$27.25$53.24196,100——
2020-10-22$27.24$53.22418,700——
2020-10-21$27.01$52.77177,800——
2020-10-20$27.02$52.79167,000——
2020-10-19$26.67$52.11278,500——
2020-10-16$26.82$52.40277,300——
2020-10-15$27.25$53.24394,400——
2020-10-14$27.26$53.26438,600——
2020-10-13$27.65$54.02345,000——
2020-10-12$28.02$54.74534,400——
2020-10-09$28.03$54.76274,700——
2020-10-08$28.33$55.35332,000——
2020-10-07$27.76$54.24737,300——
2020-10-06$28.06$54.82477,400——
2020-10-05$27.88$54.47674,200——
2020-10-02$27.11$52.97692,800——
2020-10-01$26.27$51.33456,200——
2020-09-30$25.59$50.00714,400——
2020-09-29$25.64$50.09396,800——
2020-09-28$26.13$50.46442,500——
2020-09-25$25.26$48.78314,700——
2020-09-24$24.41$47.131,208,800——
2020-09-23$24.06$46.46396,500——
2020-09-22$24.94$48.16820,800——
2020-09-21$24.18$46.69806,800——
2020-09-18$25.50$49.241,414,200——
2020-09-17$26.27$50.73924,100——
2020-09-16$26.46$51.09853,000——
2020-09-15$26.27$50.73190,200——
2020-09-14$26.22$50.63393,800——
2020-09-11$25.50$49.24535,000——
2020-09-10$26.28$50.75418,100——
2020-09-09$26.41$51.00810,100——
2020-09-08$26.08$50.36515,800——
2020-09-04$25.94$50.09260,700——
2020-09-03$26.26$50.71478,700——
2020-09-02$26.05$50.30369,500——
2020-09-01$25.46$49.16299,900——
2020-08-31$25.25$48.76473,000——
2020-08-28$25.39$49.03417,600——
2020-08-27$25.62$49.47560,100——
2020-08-26$25.37$48.99806,300——
2020-08-25$25.25$48.76919,900——
2020-08-24$25.11$48.49352,400——
2020-08-21$24.84$47.97414,600——
2020-08-20$24.91$48.10501,600——
2020-08-19$24.62$47.54404,800——
2020-08-18$25.13$48.53345,300——
2020-08-17$25.27$48.80303,700——
2020-08-14$24.81$47.91237,800——
2020-08-13$24.82$47.93252,300——
2020-08-12$25.68$49.59382,400——
2020-08-11$25.09$48.45549,600——
2020-08-10$25.32$48.89412,400——
2020-08-07$25.35$48.95441,700——
2020-08-06$24.96$48.20320,800——
2020-08-05$24.93$48.14233,000——
2020-08-04$24.76$47.81314,100——
2020-08-03$24.56$47.42282,900——
2020-07-31$25.20$48.66537,400——
2020-07-30$24.33$46.98271,500——
2020-07-29$24.42$47.15341,900——
2020-07-28$23.79$45.94440,200——
2020-07-27$23.38$45.15454,500——
2020-07-24$22.84$44.10241,700——
2020-07-23$23.24$44.88349,800——
2020-07-22$23.55$45.47377,300——
2020-07-21$22.95$44.32189,500——
2020-07-20$22.81$44.05336,100——
2020-07-17$23.55$45.47224,800——
2020-07-16$23.35$45.09203,400——
2020-07-15$23.60$45.57481,400——
2020-07-14$22.87$44.16271,400——
2020-07-13$22.78$43.99591,500——
2020-07-10$23.16$44.72462,100——
2020-07-09$22.20$42.87565,200——
2020-07-08$22.72$43.87686,600——
2020-07-07$23.22$44.84312,500——
2020-07-06$24.32$46.96347,300——
2020-07-02$24.18$46.69418,300——
2020-07-01$24.31$46.94493,200——
2020-06-30$24.40$47.12674,000——
2020-06-29$24.15$46.63549,900——
2020-06-26$23.52$44.831,186,800——
2020-06-25$23.91$45.57875,500——
2020-06-24$23.28$44.37878,000——
2020-06-23$23.55$44.88909,400——
2020-06-22$23.50$44.79615,500——
2020-06-19$23.72$45.213,845,600——
2020-06-18$24.62$46.92641,000——
2020-06-17$24.79$47.25662,700——
2020-06-16$25.30$48.22833,800——
2020-06-15$24.51$46.711,546,500——
2020-06-12$23.12$44.061,821,300——
2020-06-11$21.38$40.751,022,000——
2020-06-10$23.38$44.56778,700——
2020-06-09$25.12$47.88692,700——
2020-06-08$25.39$48.391,555,200——
2020-06-05$25.56$48.721,412,700——
2020-06-04$24.34$46.39524,100——
2020-06-03$23.79$45.34618,500——
2020-06-02$21.81$41.57431,200——
2020-06-01$22.20$42.31445,400——
2020-05-29$21.62$41.21936,300——
2020-05-28$21.47$40.92690,400——
2020-05-27$22.52$42.92564,900——
2020-05-26$22.28$42.46649,100——
2020-05-22$21.24$40.48724,000——
2020-05-21$21.67$41.30340,600——
2020-05-20$21.89$41.72586,900——
2020-05-19$21.85$41.64459,100——
2020-05-18$22.06$42.04979,000——
2020-05-15$19.22$36.631,541,300——
2020-05-14$18.47$35.20976,000——
2020-05-13$17.22$32.821,120,300——
2020-05-12$19.08$36.371,129,900——
2020-05-11$20.76$39.57610,900——
2020-05-08$21.94$41.82530,800——
2020-05-07$21.16$40.331,200,800——
2020-05-06$21.01$40.04937,800——
2020-05-05$20.97$39.97405,000——
2020-05-04$21.16$40.33422,500——
2020-05-01$21.54$41.05456,900——
2020-04-30$22.39$42.67892,700——
2020-04-29$23.66$45.09723,300——
2020-04-28$22.27$42.44622,300——
2020-04-27$21.12$40.25841,900——
2020-04-24$19.63$37.41400,700——
2020-04-23$19.42$37.01687,100——
2020-04-22$19.32$36.82954,600——
2020-04-21$19.65$37.45830,200——
2020-04-20$19.29$36.77601,200——
2020-04-17$19.51$37.18852,200——
2020-04-16$18.65$35.55943,700——
2020-04-15$19.91$37.951,058,800——
2020-04-14$21.17$40.35527,400——
2020-04-13$20.25$38.59744,700——
2020-04-09$21.37$40.73937,300——
2020-04-08$19.32$36.82659,600——
2020-04-07$17.42$33.20905,400——
2020-04-06$16.48$31.41902,500——
2020-04-03$14.34$27.331,149,300——
2020-04-02$15.51$29.56721,800——
2020-04-01$16.12$30.721,186,900——
2020-03-31$18.71$35.661,022,800——
2020-03-30$18.35$34.971,131,000——
2020-03-27$19.42$36.431,769,100——
2020-03-26$21.02$39.431,613,900——
2020-03-25$20.07$37.651,331,100——
2020-03-24$16.98$31.851,278,800——
2020-03-23$13.78$25.85857,100——
2020-03-20$14.42$27.052,030,700——
2020-03-19$14.25$26.731,190,900——
2020-03-18$15.12$28.36907,500——
2020-03-17$16.37$30.711,932,600——
2020-03-16$14.95$28.051,212,700——
2020-03-13$24.04$45.101,138,000——
2020-03-12$21.33$40.011,259,200——
2020-03-11$25.69$48.191,057,600——
2020-03-10$29.09$54.57539,800——
2020-03-09$27.76$52.08772,900——
2020-03-06$29.97$56.22853,400——
2020-03-05$30.41$57.05848,600——
2020-03-04$30.85$57.87646,400——
2020-03-03$29.69$55.70850,200——
2020-03-02$29.53$55.40647,900——
2020-02-28$28.69$53.821,067,400——
2020-02-27$29.34$55.042,177,200——
2020-02-26$30.75$57.69404,200——
2020-02-25$31.32$58.76381,200——
2020-02-24$32.08$60.18367,700——
2020-02-21$32.50$60.97536,300——
2020-02-20$32.30$60.59512,800——
2020-02-19$31.68$59.43408,700——
2020-02-18$32.22$60.44425,600——
2020-02-14$32.02$60.07625,900——
2020-02-13$31.90$59.84652,200——
2020-02-12$30.90$57.97419,400——
2020-02-11$31.14$58.42332,400——
2020-02-10$31.31$58.74400,500——
2020-02-07$30.93$58.02341,900——
2020-02-06$30.90$57.97445,800——
2020-02-05$30.72$57.63382,300——
2020-02-04$30.60$57.41472,700——
2020-02-03$30.38$56.99415,600——
2020-01-31$30.29$56.82559,800——
2020-01-30$30.39$57.01438,300——
2020-01-29$30.50$57.22809,800——
2020-01-28$30.14$56.54522,400——
2020-01-27$30.11$56.491,117,500——
2020-01-24$29.70$55.72487,900——
2020-01-23$29.45$55.25323,900——
2020-01-22$29.07$54.54185,800——
2020-01-21$29.02$54.44296,200——
2020-01-17$28.59$53.63272,900——
2020-01-16$28.56$53.58306,500——
2020-01-15$28.27$53.03324,800——
2020-01-14$27.79$52.13204,600——
2020-01-13$27.94$52.42282,300——
2020-01-10$27.57$51.72355,800——
2020-01-09$27.43$51.46448,200——
2020-01-08$27.20$51.03258,500——
2020-01-07$27.17$50.97615,100——
2020-01-06$27.47$51.53211,200——
2020-01-03$27.55$51.68366,700——
2020-01-02$27.29$51.20312,200——