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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$29.41$60.80281,500——
2021-12-30$29.76$60.84353,400——
2021-12-29$29.69$60.69381,600——
2021-12-28$29.21$59.71237,800——
2021-12-27$29.23$59.75225,100——
2021-12-23$28.67$58.61200,900——
2021-12-22$28.73$58.73229,700——
2021-12-21$28.50$58.26294,500——
2021-12-20$27.74$56.71331,300——
2021-12-17$28.18$57.611,533,900——
2021-12-16$28.20$57.65581,200——
2021-12-15$28.48$58.22678,000——
2021-12-14$28.15$57.55815,200——
2021-12-13$28.36$57.97379,500——
2021-12-10$28.13$57.50311,000——
2021-12-09$28.33$57.91391,100——
2021-12-08$28.90$59.081,176,100——
2021-12-07$28.06$57.36796,600——
2021-12-06$28.27$57.79361,800——
2021-12-03$27.37$55.951,091,700——
2021-12-02$27.48$56.18280,000——
2021-12-01$26.65$54.48344,900——
2021-11-30$27.02$55.24586,100——
2021-11-29$27.20$55.60292,000——
2021-11-26$27.20$55.60258,500——
2021-11-24$28.35$57.95574,800——
2021-11-23$28.16$57.57287,800——
2021-11-22$28.24$57.73335,700——
2021-11-19$28.24$57.73766,200——
2021-11-18$28.18$57.61544,600——
2021-11-17$28.05$57.34323,800——
2021-11-16$28.40$58.06316,500——
2021-11-15$28.60$58.47307,000——
2021-11-12$28.41$58.08245,200——
2021-11-11$28.81$58.89299,500——
2021-11-10$28.91$59.10393,300——
2021-11-09$29.28$59.86475,500——
2021-11-08$29.45$60.20671,300——
2021-11-05$29.57$60.45415,500——
2021-11-04$28.82$58.92379,200——
2021-11-03$28.95$59.18766,000——
2021-11-02$28.86$59.00397,700——
2021-11-01$29.08$59.45440,800——
2021-10-29$29.00$59.28401,500——
2021-10-28$29.24$59.77283,700——
2021-10-27$29.43$60.16289,800——
2021-10-26$29.70$60.71318,900——
2021-10-25$29.29$59.88200,800——
2021-10-22$29.06$59.41216,400——
2021-10-21$29.03$59.34308,200——
2021-10-20$29.05$59.39284,300——
2021-10-19$28.51$58.28334,800——
2021-10-18$28.60$58.47253,200——
2021-10-15$28.76$58.79350,000——
2021-10-14$28.68$58.63180,000——
2021-10-13$28.45$58.16285,600——
2021-10-12$27.96$57.16234,700——
2021-10-11$27.72$56.67143,800——
2021-10-08$27.20$55.60271,300——
2021-10-07$27.21$55.62351,800——
2021-10-06$27.36$55.93275,500——
2021-10-05$27.36$55.28438,700——
2021-10-04$27.12$54.80333,000——
2021-10-01$27.31$55.18476,300——
2021-09-30$26.86$54.27415,400——
2021-09-29$27.56$55.68218,900——
2021-09-28$27.30$55.16348,900——
2021-09-27$27.11$54.78325,200——
2021-09-24$27.46$55.48629,400——
2021-09-23$27.42$55.40373,000——
2021-09-22$27.51$55.58420,900——
2021-09-21$27.20$54.96338,700——
2021-09-20$27.33$55.22665,000——
2021-09-17$27.29$55.141,485,300——
2021-09-16$27.52$55.60435,300——
2021-09-15$27.30$55.16406,000——
2021-09-14$27.17$54.90376,200——
2021-09-13$27.05$54.65275,700——
2021-09-10$26.67$53.89389,700——
2021-09-09$27.24$55.04426,300——
2021-09-08$28.11$56.80815,100——
2021-09-07$28.14$56.86319,400——
2021-09-03$29.00$58.59362,800——
2021-09-02$28.75$58.09262,500——
2021-09-01$28.77$58.13276,700——
2021-08-31$28.61$57.81546,300——
2021-08-30$28.38$57.34364,200——
2021-08-27$27.99$56.55288,500——
2021-08-26$27.46$55.48255,500——
2021-08-25$27.45$55.46206,500——
2021-08-24$27.15$54.86239,400——
2021-08-23$27.38$55.32211,300——
2021-08-20$27.62$55.81727,100——
2021-08-19$27.32$55.20393,300——
2021-08-18$27.29$55.14368,400——
2021-08-17$27.21$54.98313,000——
2021-08-16$27.24$55.04245,900——
2021-08-13$27.38$55.32216,300——
2021-08-12$27.35$55.26303,300——
2021-08-11$27.54$55.64238,400——
2021-08-10$27.51$55.58258,500——
2021-08-09$28.29$57.16136,000——
2021-08-06$28.69$57.97239,900——
2021-08-05$29.10$58.80326,200——
2021-08-04$28.23$57.04304,700——
2021-08-03$28.56$57.71291,800——
2021-08-02$28.69$57.97243,100——
2021-07-30$28.71$58.01319,100——
2021-07-29$28.91$58.41170,600——
2021-07-28$28.74$58.07267,300——
2021-07-27$29.02$58.63178,500——
2021-07-26$28.94$58.47213,000——
2021-07-23$29.09$58.78279,800——
2021-07-22$28.74$58.07195,200——
2021-07-21$28.95$58.49401,500——
2021-07-20$29.02$58.63405,500——
2021-07-19$28.08$56.74619,100——
2021-07-16$28.78$58.15285,800——
2021-07-15$28.68$57.95252,900——
2021-07-14$28.65$57.89299,600——
2021-07-13$28.60$57.79904,700——
2021-07-12$29.15$58.90498,200——
2021-07-09$28.81$58.21747,100——
2021-07-08$28.07$56.72328,900——
2021-07-07$28.24$57.06348,200——
2021-07-06$28.36$57.30482,600——
2021-07-02$27.87$56.31299,200——
2021-07-01$27.77$56.11229,900——
2021-06-30$27.61$55.79376,000——
2021-06-29$27.56$55.68384,700——
2021-06-28$27.95$55.83446,800——
2021-06-25$28.08$56.094,131,800——
2021-06-24$28.92$57.77519,800——
2021-06-23$29.03$57.99485,300——
2021-06-22$29.03$57.99402,600——
2021-06-21$29.04$58.01479,100——
2021-06-18$28.57$57.07784,900——
2021-06-17$28.81$57.55485,300——
2021-06-16$28.68$57.29412,800——
2021-06-15$28.79$57.51247,300——
2021-06-14$28.96$57.85242,500——
2021-06-11$28.62$57.17258,700——
2021-06-10$28.96$57.85422,900——
2021-06-09$29.01$57.95204,600——
2021-06-08$28.96$57.85275,200——
2021-06-07$28.73$57.39228,200——
2021-06-04$28.19$56.31302,700——
2021-06-03$28.19$56.31475,300——
2021-06-02$28.59$57.11328,700——
2021-06-01$28.36$56.65613,200——
2021-05-28$27.76$55.45523,800——
2021-05-27$27.80$55.53453,800——
2021-05-26$28.18$56.29333,100——
2021-05-25$27.63$55.19256,000——
2021-05-24$27.81$55.55439,900——
2021-05-21$27.51$54.95227,700——
2021-05-20$27.57$55.07278,200——
2021-05-19$27.41$54.75413,800——
2021-05-18$27.21$54.35333,000——
2021-05-17$27.25$54.43243,300——
2021-05-14$27.30$54.53419,800——
2021-05-13$26.63$53.19971,800——
2021-05-12$25.76$51.46760,000——
2021-05-11$26.72$53.37588,200——
2021-05-10$27.56$55.05630,000——
2021-05-07$27.60$55.13936,200——
2021-05-06$27.76$55.45366,300——
2021-05-05$27.74$55.41775,800——
2021-05-04$28.78$57.49427,500——
2021-05-03$28.79$57.51745,400——
2021-04-30$28.87$57.67412,000——
2021-04-29$28.58$57.09803,000——
2021-04-28$28.42$56.771,770,300——
2021-04-27$29.89$59.71404,800——
2021-04-26$29.56$59.05290,700——
2021-04-23$29.36$58.65325,000——
2021-04-22$29.39$58.71401,300——
2021-04-21$28.95$57.83324,900——
2021-04-20$28.81$57.55454,300——
2021-04-19$28.63$57.19271,300——
2021-04-16$28.53$56.99225,600——
2021-04-15$28.66$57.25188,700——
2021-04-14$28.07$56.07184,900——
2021-04-13$28.34$56.61314,300——
2021-04-12$28.26$56.45361,300——
2021-04-09$28.18$56.29231,100——
2021-04-08$28.10$56.13179,100——
2021-04-07$28.14$56.21239,200——
2021-04-06$28.34$56.61406,900——
2021-04-05$28.16$56.25377,300——
2021-04-01$28.29$56.51349,000——
2021-03-31$27.40$54.73613,900——
2021-03-30$27.43$54.79322,200——
2021-03-29$27.82$54.94424,100——
2021-03-26$28.25$55.78317,400——
2021-03-25$27.50$54.30652,700——
2021-03-24$26.92$53.16407,900——
2021-03-23$27.22$53.75452,500——
2021-03-22$27.37$54.05277,000——
2021-03-19$27.44$54.181,093,200——
2021-03-18$27.81$54.92481,600——
2021-03-17$28.69$56.65352,900——
2021-03-16$28.74$56.75377,400——
2021-03-15$29.25$57.76389,900——
2021-03-12$28.60$56.48394,500——
2021-03-11$27.80$54.90447,600——
2021-03-10$27.27$53.85362,600——
2021-03-09$26.99$53.30726,000——
2021-03-08$27.18$53.67499,100——
2021-03-05$27.45$54.20451,800——
2021-03-04$26.62$52.57592,100——
2021-03-03$27.21$53.73308,500——
2021-03-02$27.11$53.53513,400——
2021-03-01$27.24$53.79380,800——
2021-02-26$27.09$53.49603,400——
2021-02-25$27.60$54.50608,500——
2021-02-24$27.86$55.01435,800——
2021-02-23$27.78$54.86588,300——
2021-02-22$27.81$54.92460,400——
2021-02-19$27.35$54.01683,300——
2021-02-18$26.71$52.74642,100——
2021-02-17$27.90$55.09439,000——
2021-02-16$27.48$54.26483,900——
2021-02-12$27.73$54.76350,200——
2021-02-11$27.78$54.86296,500——
2021-02-10$27.88$55.05313,200——
2021-02-09$27.73$54.76430,700——
2021-02-08$27.69$54.68366,000——
2021-02-05$27.70$54.70374,700——
2021-02-04$27.64$54.58546,300——
2021-02-03$27.60$54.50591,900——
2021-02-02$27.39$54.09506,300——
2021-02-01$27.37$54.05626,600——
2021-01-29$26.36$52.05572,400——
2021-01-28$27.02$53.361,185,400——
2021-01-27$25.89$51.12911,400——
2021-01-26$27.19$53.69605,500——
2021-01-25$27.20$53.711,353,200——
2021-01-22$27.30$53.911,149,900——
2021-01-21$27.43$54.17584,500——
2021-01-20$27.77$54.84981,500——
2021-01-19$27.61$54.52398,500——
2021-01-15$27.69$54.68412,000——
2021-01-14$27.75$54.80271,200——
2021-01-13$27.75$54.80292,900——
2021-01-12$27.54$54.38604,200——
2021-01-11$27.72$54.74475,800——
2021-01-08$27.69$54.681,012,600——
2021-01-07$27.57$54.44756,500——
2021-01-06$28.06$55.411,225,900——
2021-01-05$28.13$55.55618,000——
2021-01-04$28.46$56.20548,700——