FCPT | Four Corn REIT | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Four Corn REIT (FCPT)

NYSE

$23.20+$0.13 (+0.58%)

Price as of Nov 13, 2026 12:35 PM EST

$2.5B
Market Cap
2.23%
1-Year Change
REIT - Retail
Industry

1 Month
+7.91%

Low Price$21.07

High Price$23.69
3 Months
-6.00%

Low Price$20.91

High Price$25.09
1 Year
+2.23%

Low Price$20.91

High Price$25.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	23.51	23.69	23.07	23.07	-1.37%	1,055,524
11/11/2026	23.35	23.56	23.24	23.39	-0.59%	927,423
11/10/2026	23.39	23.70	23.27	23.53	-0.08%	837,086
11/09/2026	23.62	23.80	23.44	23.55	+0.60%	1,263,019
11/06/2026	23.25	23.67	23.16	23.41	-1.14%	756,555
11/05/2026	23.93	24.08	23.34	23.68	-0.04%	1,275,589
11/04/2026	23.44	23.82	23.31	23.69	+2.33%	1,106,844
11/03/2026	23.40	23.44	23.02	23.15	-0.22%	1,195,449
11/02/2026	22.42	23.36	22.39	23.20	+3.25%	1,418,283
10/30/2026	22.35	22.56	22.19	22.47	+1.20%	1,713,376
10/30/2026	$0.13 Dividend
10/29/2026	22.27	22.32	21.91	22.20	+1.36%	1,028,495
10/28/2026	22.03	22.26	21.81	21.91	-0.59%	1,092,130
10/28/2026	$0.46 Earnings
10/27/2026	22.16	22.29	21.95	22.03	-0.94%	1,169,462
10/26/2026	22.07	22.32	22.03	22.24	+0.99%	1,380,301
10/23/2026	22.09	22.09	21.82	22.02	+0.45%	1,440,454
10/22/2026	21.27	21.96	21.18	21.93	+4.06%	947,391
10/21/2026	21.76	21.82	20.97	21.07	-3.06%	785,847
10/20/2026	21.56	21.90	21.52	21.74	+1.34%	1,183,307
10/19/2026	21.70	21.70	21.43	21.45	-1.91%	1,149,064
10/16/2026	21.77	21.89	21.65	21.87	+0.87%	1,200,092
10/15/2026	21.66	21.97	21.59	21.68	+1.87%	1,108,866
10/14/2026	21.20	21.40	21.16	21.28	-0.14%	1,137,432
10/13/2026	21.57	21.65	21.11	21.31	-0.33%	1,521,398
10/12/2026	21.18	21.46	21.06	21.38	+1.03%	690,155
10/09/2026	21.16	21.26	21.05	21.16	+0.14%	561,671
10/08/2026	20.97	21.17	20.74	21.13	+1.05%	1,525,772
10/07/2026	21.25	21.25	20.90	20.91	-1.27%	1,043,399
10/06/2026	21.11	21.32	21.02	21.18	+0.33%	1,052,734
10/05/2026	21.38	21.43	21.11	21.11	-1.48%	1,589,556
10/02/2026	21.44	21.75	21.30	21.43	+0.61%	979,718
10/01/2026	21.66	21.72	21.22	21.30	-1.56%	1,276,676
09/30/2026	21.81	21.89	21.55	21.64	-0.67%	1,582,074
09/30/2026	$0.12 Dividend
09/29/2026	21.72	21.98	21.66	21.78	0.00%	1,075,957
09/28/2026	21.95	22.00	21.59	21.78	-0.77%	1,400,419
09/25/2026	21.78	22.16	21.62	21.95	+0.27%	1,734,749
09/24/2026	22.08	22.12	21.79	21.89	-0.45%	2,274,718
09/23/2026	22.15	22.15	21.77	21.99	-0.89%	1,285,146
09/22/2026	22.50	22.50	22.17	22.19	-0.80%	970,855
09/21/2026	22.24	22.56	22.24	22.37	0.00%	821,915
09/18/2026	22.34	22.48	22.15	22.37	-0.31%	2,575,787
09/17/2026	23.07	23.25	22.41	22.44	-1.60%	1,467,193
09/16/2026	23.27	23.47	22.62	22.80	-1.87%	1,864,620
09/15/2026	23.57	23.63	23.23	23.24	-1.59%	2,007,372
09/14/2026	23.87	24.09	23.60	23.61	-0.38%	734,980
09/11/2026	23.94	24.02	23.67	23.70	-0.54%	488,198
09/10/2026	24.34	24.34	23.82	23.83	-1.71%	597,284
09/09/2026	24.54	24.54	24.19	24.25	-1.21%	522,770
09/08/2026	24.54	24.71	24.47	24.54	-0.44%	435,855
09/04/2026	24.56	24.82	24.56	24.65	+0.08%	586,716
09/03/2026	24.64	24.67	24.29	24.63	+0.73%	589,930
09/02/2026	24.65	24.73	24.41	24.45	-0.44%	1,029,482
09/01/2026	24.61	24.75	24.50	24.56	-0.16%	1,636,341
08/31/2026	24.78	24.79	24.44	24.60	-0.91%	861,177
08/31/2026	$0.12 Dividend
08/28/2026	24.86	25.04	24.77	24.83	+0.20%	717,338
08/27/2026	24.68	24.93	24.60	24.78	-0.47%	791,700
08/26/2026	24.96	25.05	24.74	24.90	-0.20%	600,950
08/25/2026	25.07	25.19	24.87	24.95	-0.59%	545,678
08/24/2026	25.03	25.20	24.93	25.09	+1.07%	700,537
08/21/2026	24.99	25.02	24.73	24.83	-0.59%	766,333
08/20/2026	24.74	25.14	24.64	24.97	+0.67%	719,669
08/19/2026	24.67	24.88	24.61	24.81	+1.29%	1,025,397
08/18/2026	24.67	24.79	24.47	24.49	-0.72%	577,295
08/17/2026	24.71	24.78	24.56	24.67	-0.56%	365,660
08/14/2026	24.69	24.91	24.61	24.81	+0.20%	411,194
08/13/2026	24.74	24.90	24.66	24.76	+0.88%	356,466
08/12/2026	24.09	24.57	24.09	24.54	+1.67%	493,268
08/11/2026	24.13	24.33	23.89	24.14	+0.16%	513,892
08/10/2026	24.60	24.60	24.04	24.10	-2.43%	456,353
08/07/2026	24.68	24.83	24.57	24.70	+0.16%	1,276,307
08/06/2026	24.99	25.08	24.55	24.66	-0.83%	683,624
08/05/2026	24.92	24.92	24.41	24.87	+0.40%	854,920
08/04/2026	24.78	24.86	24.42	24.77	-0.51%	556,400
08/03/2026	25.08	25.42	24.82	24.90	-1.17%	796,875
07/31/2026	25.05	25.22	24.70	25.19	+0.72%	892,141
07/31/2026	$0.12 Dividend
07/30/2026	25.70	25.78	24.69	25.01	-3.00%	848,184
07/29/2026	25.61	25.94	25.53	25.79	+1.31%	1,094,807
07/29/2026	$0.45 Earnings
07/28/2026	25.71	25.71	25.44	25.45	+0.66%	672,830
07/27/2026	25.57	25.69	25.29	25.29	-0.96%	562,216
07/24/2026	25.49	25.68	25.43	25.53	+0.85%	622,894
07/23/2026	25.74	25.84	25.22	25.32	-1.75%	1,157,395
07/22/2026	25.81	25.92	25.56	25.77	-0.27%	586,789
07/21/2026	25.72	25.94	25.60	25.83	-0.42%	559,866
07/20/2026	25.70	25.95	25.62	25.94	+0.61%	696,934
07/17/2026	25.98	26.30	25.59	25.79	-0.34%	639,027
07/16/2026	24.88	25.90	24.88	25.87	+4.76%	798,247
07/15/2026	24.83	25.14	24.69	24.70	+0.28%	616,317
07/14/2026	24.67	24.80	24.54	24.63	-0.16%	618,379
07/13/2026	24.60	24.76	24.51	24.67	+0.92%	552,275
07/10/2026	24.12	24.48	24.06	24.44	+1.01%	619,164
07/09/2026	24.45	24.51	24.20	24.20	-0.76%	576,761
07/08/2026	24.79	24.79	24.36	24.39	-1.50%	898,764
07/07/2026	24.69	25.09	24.33	24.76	+1.08%	786,083
07/06/2026	24.40	24.53	24.29	24.49	-0.40%	777,943
07/02/2026	24.18	24.59	24.11	24.59	+2.36%	750,482