FCPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	27.69	27.76	27.42	27.67	27.67	-0.61%	336,489
Feb 3, 2025	27.23	27.94	27.10	27.84	27.84	1.49%	430,469
Jan 31, 2025	27.58	27.76	27.19	27.43	27.43	-0.87%	461,430
Jan 30, 2025	27.76	27.96	27.42	27.67	27.67	0.91%	342,832
Jan 29, 2025	27.67	27.92	27.33	27.42	27.42	-1.37%	526,001
Jan 28, 2025	28.08	28.36	27.76	27.80	27.80	-1.56%	300,222
Jan 27, 2025	27.80	28.39	27.17	28.24	28.24	2.17%	667,396
Jan 24, 2025	27.29	27.73	27.29	27.64	27.64	0.80%	261,182
Jan 23, 2025	27.38	27.58	27.08	27.42	27.42	-0.22%	420,194
Jan 22, 2025	27.94	27.94	27.42	27.48	27.48	-1.86%	420,567
Jan 21, 2025	27.64	28.07	27.60	28.00	28.00	1.60%	363,305
Jan 17, 2025	27.84	27.93	27.54	27.56	27.56	-0.61%	521,314
Jan 16, 2025	27.22	27.84	27.18	27.73	27.73	2.21%	677,551
Jan 15, 2025	27.53	27.60	27.05	27.13	27.13	0.48%	485,465
Jan 14, 2025	26.78	27.21	26.78	27.00	27.00	0.82%	569,271
Jan 13, 2025	26.27	26.82	26.18	26.78	26.78	1.98%	642,105
Jan 10, 2025	26.49	26.50	26.07	26.26	26.26	-2.34%	653,948
Jan 8, 2025	26.65	26.89	26.45	26.89	26.89	0.49%	405,025
Jan 7, 2025	27.22	27.33	26.43	26.76	26.76	-1.22%	495,598
Jan 6, 2025	27.08	27.28	26.85	27.09	27.09	-0.26%	466,152
Jan 3, 2025	26.88	27.34	26.80	27.16	27.16	1.31%	524,632
Jan 2, 2025	27.07	27.24	26.64	26.81	26.81	-1.22%	841,548
Dec 31, 2024	27.35	27.37	27.04	27.14	27.14	-1.27%	1,784,831
Dec 30, 2024	27.44	27.55	27.12	27.49	27.14	0.15%	513,430
Dec 27, 2024	27.61	27.93	27.36	27.45	27.10	-1.19%	711,021
Dec 26, 2024	27.48	27.87	27.48	27.78	27.42	0.47%	409,610
Dec 24, 2024	27.07	27.65	26.99	27.65	27.29	1.77%	328,997
Dec 23, 2024	27.29	27.29	26.71	27.17	26.82	0.04%	601,022
Dec 20, 2024	26.58	27.35	26.58	27.16	26.81	1.57%	3,228,950
Dec 19, 2024	27.20	27.40	26.73	26.74	26.40	-1.36%	603,076
Dec 18, 2024	28.16	28.48	27.09	27.11	26.76	-3.56%	554,983
Dec 17, 2024	28.23	28.45	27.92	28.11	27.75	-1.37%	835,758
Dec 16, 2024	28.68	28.81	28.48	28.50	28.13	-0.80%	1,389,048
Dec 13, 2024	28.85	28.94	28.58	28.73	28.36	-0.62%	843,821
Dec 12, 2024	28.95	29.19	28.81	28.91	28.54	-0.07%	458,577
Dec 11, 2024	29.27	29.41	28.79	28.93	28.56	-1.26%	614,317
Dec 10, 2024	29.25	29.38	28.91	29.30	28.92	0.21%	304,976
Dec 9, 2024	29.26	29.46	29.14	29.24	28.86	0.24%	358,964
Dec 6, 2024	29.48	29.48	28.96	29.17	28.79	-0.34%	339,428
Dec 5, 2024	29.05	29.32	28.98	29.27	28.89	0.38%	428,446
Dec 4, 2024	28.85	29.21	28.64	29.16	28.78	1.14%	438,430
Dec 3, 2024	29.01	29.07	28.49	28.83	28.46	-0.38%	396,881
Dec 2, 2024	29.71	29.71	28.93	28.94	28.57	-2.59%	561,958
Nov 29, 2024	29.80	30.12	29.69	29.71	29.33	0.58%	475,496
Nov 27, 2024	29.60	29.98	29.54	29.54	29.16	0.37%	488,303
Nov 26, 2024	29.27	29.55	29.08	29.43	29.05	0.10%	593,949
Nov 25, 2024	29.31	29.68	29.31	29.40	29.02	0.51%	682,679
Nov 22, 2024	29.38	29.54	29.11	29.25	28.87	0.27%	427,090
Nov 21, 2024	29.04	29.44	28.90	29.17	28.79	0.73%	413,295
Nov 20, 2024	28.85	28.98	28.56	28.96	28.59	-0.48%	385,866
Nov 19, 2024	28.76	29.13	28.59	29.10	28.72	1.18%	673,571
Nov 18, 2024	28.11	28.76	27.97	28.76	28.39	1.91%	754,323
Nov 15, 2024	28.07	28.30	27.88	28.22	27.86	1.07%	676,702
Nov 14, 2024	28.11	28.18	27.73	27.92	27.56	0.07%	1,090,857
Nov 13, 2024	28.15	28.33	27.76	27.90	27.54	-0.11%	711,963
Nov 12, 2024	27.94	28.30	27.82	27.93	27.57	-0.14%	1,110,698
Nov 11, 2024	28.02	28.19	27.89	27.97	27.61	-0.29%	492,754
Nov 8, 2024	27.94	28.19	27.91	28.05	27.69	0.86%	1,068,299
Nov 7, 2024	27.65	28.06	27.43	27.81	27.45	1.05%	707,789
Nov 6, 2024	28.33	28.38	27.14	27.52	27.17	-1.26%	886,383
Nov 5, 2024	27.54	27.91	27.52	27.87	27.51	0.54%	451,521
Nov 4, 2024	27.46	28.06	27.46	27.72	27.36	1.28%	476,639
Nov 1, 2024	27.69	27.91	27.37	27.37	27.02	-0.69%	513,265
Oct 31, 2024	28.95	29.00	27.52	27.56	27.20	-1.15%	863,746
Oct 30, 2024	27.98	28.29	27.83	27.88	27.52	-0.71%	641,155
Oct 29, 2024	28.18	28.38	28.02	28.08	27.72	-0.92%	460,886
Oct 28, 2024	28.43	28.63	28.28	28.34	27.97	0.35%	317,389
Oct 25, 2024	29.16	29.16	28.22	28.24	27.88	-2.92%	385,727
Oct 24, 2024	29.26	29.39	29.00	29.09	28.71	-0.75%	416,151
Oct 23, 2024	29.03	29.44	29.03	29.31	28.93	0.51%	377,236
Oct 22, 2024	29.26	29.43	29.15	29.16	28.78	-0.10%	302,912
Oct 21, 2024	29.79	29.79	29.17	29.19	28.81	-1.82%	240,822
Oct 18, 2024	29.51	29.77	29.46	29.73	29.35	0.95%	231,504
Oct 17, 2024	29.59	29.63	29.36	29.45	29.07	-0.84%	275,220
Oct 16, 2024	29.36	29.79	29.30	29.70	29.32	1.64%	243,498
Oct 15, 2024	28.96	29.52	28.90	29.22	28.84	1.46%	359,062
Oct 14, 2024	28.63	28.86	28.53	28.80	28.43	0.52%	354,515
Oct 11, 2024	28.68	28.93	28.59	28.65	28.28	0.03%	415,770
Oct 10, 2024	28.46	28.66	28.24	28.64	28.27	0.07%	494,259
Oct 9, 2024	28.39	28.63	28.36	28.62	28.25	0.35%	422,376
Oct 8, 2024	28.66	28.66	28.41	28.52	28.15	-0.11%	380,921
Oct 7, 2024	28.53	28.64	28.39	28.55	28.18	-0.21%	329,966
Oct 4, 2024	28.77	28.78	28.34	28.61	28.24	-0.90%	313,375
Oct 3, 2024	28.97	29.03	28.74	28.87	28.50	-0.52%	330,294
Oct 2, 2024	29.14	29.21	28.88	29.02	28.65	-1.02%	473,343
Oct 1, 2024	29.43	29.48	29.14	29.32	28.94	0.03%	508,773
Sep 30, 2024	29.26	29.51	29.14	29.31	28.93	-0.88%	692,576
Sep 27, 2024	29.71	29.80	29.38	29.57	28.85	0.41%	389,848
Sep 26, 2024	29.65	29.67	29.27	29.45	28.73	-0.37%	512,637
Sep 25, 2024	29.80	29.95	29.44	29.56	28.84	-0.50%	553,984
Sep 24, 2024	29.79	30.04	29.71	29.71	28.99	-0.67%	380,157
Sep 23, 2024	29.94	30.20	29.81	29.91	29.18	0.40%	442,151
Sep 20, 2024	29.72	30.09	29.63	29.79	29.06	-0.63%	2,308,486
Sep 19, 2024	30.88	30.88	29.61	29.98	29.25	-2.09%	1,307,241
Sep 18, 2024	30.60	30.93	30.18	30.62	29.87	0.39%	835,491
Sep 17, 2024	30.60	30.72	30.43	30.50	29.76	0.07%	653,354
Sep 16, 2024	30.58	30.62	30.29	30.48	29.74	0.26%	367,128
Sep 13, 2024	30.00	30.44	29.71	30.40	29.66	2.08%	358,627
Sep 12, 2024	29.62	29.78	29.54	29.78	29.05	0.54%	334,552
Sep 11, 2024	29.36	29.74	29.18	29.62	28.90	0.14%	364,218