FCPT | Four Corn REIT | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Four Corn REIT (FCPT)

NYSE

$21.76-$0.39 (-1.76%)

Price as of Oct 23, 2026 7:30 PM EDT

$2.4B
Market Cap
-3.80%
1-Year Change
REIT - Retail
Industry

1 Month
+0.15%

Low Price$21.03

High Price$22.08
3 Months
-13.00%

Low Price$21.03

High Price$25.93
1 Year
-3.80%

Low Price$21.03

High Price$26.09

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	22.22	22.22	21.94	22.15	+0.45%	1,440,454
10/22/2026	21.39	22.09	21.30	22.05	+4.06%	947,391
10/21/2026	21.88	21.94	21.09	21.19	-3.06%	785,847
10/20/2026	21.68	22.02	21.64	21.86	+1.34%	1,183,307
10/19/2026	21.82	21.82	21.55	21.57	-1.91%	1,149,064
10/16/2026	21.89	22.01	21.77	21.99	+0.87%	1,200,092
10/15/2026	21.78	22.10	21.71	21.80	+1.87%	1,108,866
10/14/2026	21.32	21.52	21.28	21.40	-0.14%	1,137,432
10/13/2026	21.69	21.78	21.23	21.43	-0.33%	1,521,398
10/12/2026	21.30	21.58	21.18	21.50	+1.03%	690,155
10/09/2026	21.28	21.39	21.17	21.28	+0.14%	561,671
10/08/2026	21.09	21.29	20.86	21.25	+1.05%	1,525,772
10/07/2026	21.37	21.37	21.02	21.03	-1.27%	1,043,399
10/06/2026	21.23	21.44	21.14	21.30	+0.33%	1,052,734
10/05/2026	21.50	21.55	21.23	21.23	-1.48%	1,589,556
10/02/2026	21.56	21.88	21.42	21.55	+0.61%	979,718
10/01/2026	21.78	21.84	21.35	21.42	-1.56%	1,276,676
09/30/2026	21.93	22.02	21.68	21.76	-0.67%	1,582,074
09/30/2026	$0.12 Dividend
09/29/2026	21.85	22.10	21.78	21.91	0.00%	1,075,957
09/28/2026	22.08	22.13	21.71	21.91	-0.77%	1,400,419
09/25/2026	21.91	22.29	21.74	22.08	+0.27%	1,734,749
09/24/2026	22.21	22.25	21.92	22.02	-0.45%	2,274,718
09/23/2026	22.28	22.28	21.90	22.12	-0.89%	1,285,146
09/22/2026	22.62	22.62	22.30	22.32	-0.80%	970,855
09/21/2026	22.37	22.69	22.37	22.49	0.00%	821,915
09/18/2026	22.46	22.60	22.28	22.49	-0.31%	2,575,787
09/17/2026	23.20	23.38	22.53	22.56	-1.60%	1,467,193
09/16/2026	23.40	23.61	22.75	22.93	-1.87%	1,864,620
09/15/2026	23.71	23.76	23.36	23.37	-1.59%	2,007,372
09/14/2026	24.01	24.22	23.74	23.75	-0.38%	734,980
09/11/2026	24.08	24.16	23.81	23.84	-0.54%	488,198
09/10/2026	24.48	24.48	23.96	23.97	-1.71%	597,284
09/09/2026	24.68	24.68	24.32	24.38	-1.21%	522,770
09/08/2026	24.68	24.85	24.61	24.68	-0.44%	435,855
09/04/2026	24.70	24.96	24.70	24.79	+0.08%	586,716
09/03/2026	24.78	24.81	24.42	24.77	+0.73%	589,930
09/02/2026	24.79	24.87	24.55	24.59	-0.44%	1,029,482
09/01/2026	24.75	24.89	24.64	24.70	-0.16%	1,636,341
08/31/2026	24.92	24.94	24.58	24.74	-0.91%	861,177
08/31/2026	$0.12 Dividend
08/28/2026	25.00	25.19	24.91	24.97	+0.20%	717,338
08/27/2026	24.82	25.07	24.74	24.92	-0.47%	791,700
08/26/2026	25.11	25.20	24.88	25.04	-0.20%	600,950
08/25/2026	25.22	25.33	25.01	25.09	-0.59%	545,678
08/24/2026	25.18	25.34	25.07	25.24	+1.07%	700,537
08/21/2026	25.14	25.16	24.87	24.97	-0.59%	766,333
08/20/2026	24.88	25.29	24.78	25.12	+0.67%	719,669
08/19/2026	24.81	25.02	24.75	24.95	+1.29%	1,025,397
08/18/2026	24.81	24.93	24.61	24.63	-0.72%	577,295
08/17/2026	24.85	24.92	24.70	24.81	-0.56%	365,660
08/14/2026	24.83	25.05	24.75	24.95	+0.20%	411,194
08/13/2026	24.88	25.04	24.80	24.90	+0.88%	356,466
08/12/2026	24.23	24.71	24.23	24.68	+1.67%	493,268
08/11/2026	24.27	24.46	24.03	24.28	+0.16%	513,892
08/10/2026	24.74	24.74	24.18	24.24	-2.43%	456,353
08/07/2026	24.82	24.97	24.71	24.84	+0.16%	1,276,307
08/06/2026	25.14	25.22	24.69	24.80	-0.83%	683,624
08/05/2026	25.06	25.06	24.55	25.01	+0.40%	854,920
08/04/2026	24.92	25.00	24.56	24.91	-0.51%	556,400
08/03/2026	25.23	25.56	24.96	25.04	-1.17%	796,875
07/31/2026	25.20	25.36	24.84	25.33	+0.72%	892,141
07/31/2026	$0.12 Dividend
07/30/2026	25.84	25.93	24.83	25.15	-3.00%	848,184
07/29/2026	25.76	26.09	25.68	25.93	+1.31%	1,094,807
07/29/2026	$0.45 Earnings
07/28/2026	25.85	25.85	25.59	25.60	+0.66%	672,830
07/27/2026	25.72	25.83	25.43	25.43	-0.96%	562,216
07/24/2026	25.64	25.82	25.57	25.68	+0.85%	622,894
07/23/2026	25.88	25.99	25.36	25.46	-1.75%	1,157,395
07/22/2026	25.95	26.07	25.71	25.91	-0.27%	586,789
07/21/2026	25.86	26.09	25.75	25.98	-0.42%	559,866
07/20/2026	25.84	26.10	25.77	26.09	+0.61%	696,934
07/17/2026	26.13	26.45	25.74	25.93	-0.34%	639,027
07/16/2026	25.03	26.05	25.02	26.02	+4.76%	798,247
07/15/2026	24.97	25.28	24.83	24.84	+0.28%	616,317
07/14/2026	24.81	24.94	24.68	24.77	-0.16%	618,379
07/13/2026	24.74	24.90	24.65	24.81	+0.92%	552,275
07/10/2026	24.26	24.62	24.20	24.58	+1.01%	619,164
07/09/2026	24.59	24.65	24.34	24.34	-0.76%	576,761
07/08/2026	24.93	24.93	24.49	24.52	-1.50%	898,764
07/07/2026	24.83	25.23	24.46	24.90	+1.08%	786,083
07/06/2026	24.54	24.67	24.43	24.63	-0.40%	777,943
07/02/2026	24.32	24.73	24.25	24.73	+2.36%	750,482
07/01/2026	24.27	24.50	24.08	24.16	-0.08%	951,218
06/30/2026	24.52	24.60	24.15	24.18	-1.77%	1,055,060
06/30/2026	$0.37 Dividend
06/29/2026	24.85	24.85	24.30	24.62	-0.86%	1,124,518
06/26/2026	24.47	24.85	24.43	24.83	+2.24%	3,757,287
06/25/2026	24.32	24.56	24.10	24.29	-0.52%	775,551
06/24/2026	24.23	24.51	24.21	24.41	+0.80%	771,912
06/23/2026	23.98	24.29	23.82	24.22	+2.25%	617,061
06/22/2026	23.66	23.96	23.66	23.68	-0.37%	693,878
06/18/2026	23.88	23.90	23.58	23.77	+0.20%	1,995,245
06/17/2026	24.05	24.21	23.47	23.72	-1.85%	729,874
06/16/2026	24.31	24.39	24.07	24.17	+0.20%	561,296
06/15/2026	24.45	24.51	23.99	24.12	-1.66%	615,356
06/12/2026	24.26	24.55	24.21	24.53	+1.77%	711,547
06/11/2026	24.54	24.68	24.07	24.10	-1.31%	783,212
06/10/2026	24.45	24.58	24.19	24.42	+0.72%	698,943