FCPT | Four Corn REIT | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Four Corn REIT (FCPT)

NYSE

$23.97-$0.005 (-0.02%)

Price as of Sep 11, 2026 7:30 PM EDT

$2.6B
Market Cap
1.01%
1-Year Change
REIT - Retail
Industry

1 Month
-1.81%

Low Price$23.97

High Price$25.38
3 Months
-1.10%

Low Price$23.97

High Price$26.24
1 Year
+1.01%

Low Price$21.66

High Price$26.24

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	24.21	24.29	23.94	23.97	-0.54%	488,198
09/10/2026	24.62	24.62	24.09	24.10	-1.71%	597,284
09/09/2026	24.82	24.82	24.46	24.52	-1.21%	522,770
09/08/2026	24.82	24.99	24.75	24.82	-0.44%	435,855
09/04/2026	24.84	25.10	24.84	24.93	+0.08%	586,716
09/03/2026	24.92	24.95	24.56	24.91	+0.73%	589,930
09/02/2026	24.93	25.01	24.69	24.73	-0.44%	1,029,482
09/01/2026	24.89	25.03	24.78	24.84	-0.16%	1,636,341
08/31/2026	25.06	25.08	24.72	24.88	-0.91%	861,177
08/31/2026	$0.12 Dividend
08/28/2026	25.14	25.33	25.05	25.11	+0.20%	717,338
08/27/2026	24.96	25.21	24.88	25.06	-0.47%	791,700
08/26/2026	25.25	25.34	25.02	25.18	-0.20%	600,950
08/25/2026	25.36	25.48	25.15	25.23	-0.59%	545,678
08/24/2026	25.32	25.49	25.21	25.38	+1.07%	700,537
08/21/2026	25.28	25.30	25.01	25.11	-0.59%	766,333
08/20/2026	25.02	25.43	24.91	25.26	+0.67%	719,669
08/19/2026	24.95	25.16	24.89	25.09	+1.29%	1,025,397
08/18/2026	24.95	25.07	24.75	24.77	-0.72%	577,295
08/17/2026	24.99	25.06	24.84	24.95	-0.56%	365,660
08/14/2026	24.97	25.19	24.89	25.09	+0.20%	411,194
08/13/2026	25.02	25.18	24.94	25.04	+0.88%	356,466
08/12/2026	24.36	24.85	24.36	24.82	+1.67%	493,268
08/11/2026	24.40	24.60	24.16	24.41	+0.16%	513,892
08/10/2026	24.88	24.88	24.31	24.37	-2.43%	456,353
08/07/2026	24.96	25.11	24.85	24.98	+0.16%	1,276,307
08/06/2026	25.28	25.36	24.83	24.94	-0.83%	683,624
08/05/2026	25.20	25.20	24.69	25.15	+0.40%	854,920
08/04/2026	25.06	25.14	24.70	25.05	-0.51%	556,400
08/03/2026	25.37	25.70	25.10	25.18	-1.17%	796,875
07/31/2026	25.34	25.51	24.98	25.48	+0.72%	892,141
07/31/2026	$0.12 Dividend
07/30/2026	25.99	26.07	24.97	25.29	-3.00%	848,184
07/29/2026	25.90	26.24	25.82	26.08	+1.31%	1,094,807
07/29/2026	$0.45 Earnings
07/28/2026	26.00	26.00	25.73	25.74	+0.66%	672,830
07/27/2026	25.86	25.98	25.57	25.57	-0.96%	562,216
07/24/2026	25.78	25.97	25.72	25.82	+0.85%	622,894
07/23/2026	26.03	26.13	25.50	25.60	-1.75%	1,157,395
07/22/2026	26.10	26.22	25.85	26.06	-0.27%	586,789
07/21/2026	26.01	26.24	25.89	26.13	-0.42%	559,866
07/20/2026	25.99	26.25	25.91	26.24	+0.61%	696,934
07/17/2026	26.28	26.60	25.88	26.08	-0.34%	639,027
07/16/2026	25.17	26.20	25.16	26.17	+4.76%	798,247
07/15/2026	25.11	25.42	24.97	24.98	+0.28%	616,317
07/14/2026	24.95	25.08	24.82	24.91	-0.16%	618,379
07/13/2026	24.88	25.04	24.79	24.95	+0.92%	552,275
07/10/2026	24.39	24.76	24.33	24.72	+1.01%	619,164
07/09/2026	24.73	24.78	24.47	24.47	-0.76%	576,761
07/08/2026	25.07	25.07	24.63	24.66	-1.50%	898,764
07/07/2026	24.97	25.37	24.60	25.04	+1.08%	786,083
07/06/2026	24.68	24.81	24.56	24.77	-0.40%	777,943
07/02/2026	24.45	24.87	24.38	24.87	+2.36%	750,482
07/01/2026	24.40	24.64	24.22	24.29	-0.08%	951,218
06/30/2026	24.66	24.74	24.28	24.31	-1.77%	1,055,060
06/30/2026	$0.37 Dividend
06/29/2026	24.99	24.99	24.43	24.75	-0.86%	1,124,518
06/26/2026	24.61	24.99	24.57	24.97	+2.24%	3,757,287
06/25/2026	24.46	24.69	24.24	24.42	-0.52%	775,551
06/24/2026	24.36	24.65	24.34	24.55	+0.80%	771,912
06/23/2026	24.11	24.43	23.95	24.35	+2.25%	617,061
06/22/2026	23.80	24.09	23.79	23.82	-0.37%	693,878
06/18/2026	24.01	24.03	23.71	23.90	+0.20%	1,995,245
06/17/2026	24.19	24.34	23.60	23.86	-1.85%	729,874
06/16/2026	24.44	24.53	24.20	24.30	+0.20%	561,296
06/15/2026	24.59	24.65	24.13	24.26	-1.66%	615,356
06/12/2026	24.39	24.69	24.34	24.67	+1.77%	711,547
06/11/2026	24.68	24.82	24.20	24.24	-1.31%	783,212
06/10/2026	24.59	24.71	24.32	24.56	+0.72%	698,943
06/09/2026	24.14	24.50	23.98	24.38	+2.00%	1,134,449
06/08/2026	24.06	24.15	23.71	23.90	-0.85%	892,657
06/05/2026	23.49	24.33	23.37	24.11	+3.17%	1,095,815
06/04/2026	23.89	23.98	23.30	23.37	-0.75%	690,286
06/03/2026	23.72	23.95	23.47	23.54	-1.27%	714,053
06/02/2026	23.67	24.00	23.60	23.85	+0.62%	719,084
06/01/2026	24.16	24.30	23.67	23.70	-2.49%	718,787
05/29/2026	24.39	24.44	24.04	24.30	-0.56%	897,641
05/28/2026	24.30	24.49	24.22	24.44	+0.28%	577,923
05/27/2026	24.78	24.87	24.31	24.37	-1.42%	644,837
05/26/2026	24.47	24.75	24.41	24.72	+1.08%	713,945
05/22/2026	24.38	24.55	24.13	24.46	+0.28%	855,114
05/21/2026	24.24	24.47	24.04	24.39	-0.08%	936,751
05/20/2026	24.21	24.54	24.16	24.41	+0.97%	1,317,956
05/19/2026	24.34	24.53	24.06	24.18	-0.44%	736,267
05/18/2026	23.82	24.30	23.82	24.28	+1.68%	503,128
05/15/2026	23.91	23.96	23.63	23.88	-0.24%	792,052
05/14/2026	23.93	24.06	23.75	23.94	+0.41%	1,470,083
05/13/2026	24.29	24.35	23.82	23.85	-2.48%	752,159
05/12/2026	24.66	24.69	24.25	24.45	-0.36%	537,170
05/11/2026	24.66	24.81	24.49	24.54	-0.12%	723,838
05/08/2026	24.95	25.08	24.56	24.57	-1.18%	487,977
05/07/2026	24.86	24.99	24.69	24.86	+0.24%	498,517
05/06/2026	24.68	24.90	24.68	24.80	+1.07%	467,775
05/05/2026	24.50	24.67	24.35	24.54	+0.24%	491,174
05/04/2026	24.60	24.77	24.39	24.48	-1.14%	671,848
05/01/2026	25.02	25.04	24.72	24.76	-0.78%	685,008
04/30/2026	24.78	24.99	24.16	24.96	+0.99%	988,014
04/29/2026	24.74	24.98	24.69	24.71	-0.78%	663,949
04/29/2026	$0.45 Earnings
04/28/2026	24.96	24.98	24.68	24.91	+0.47%	643,844