FCPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	28.00	28.35	27.68	27.89	27.89	-	496,218
May 1, 2025	28.34	28.98	27.70	27.89	27.89	-0.21%	797,139
Apr 30, 2025	27.88	28.05	27.52	27.95	27.95	0.36%	693,180
Apr 29, 2025	27.86	28.10	27.78	27.85	27.85	-0.11%	509,657
Apr 28, 2025	27.66	27.92	27.32	27.88	27.88	0.61%	576,846
Apr 25, 2025	27.79	27.81	27.38	27.71	27.71	-0.54%	499,533
Apr 24, 2025	28.31	28.39	27.77	27.86	27.86	-1.90%	525,959
Apr 23, 2025	28.75	28.84	28.15	28.40	28.40	-0.94%	680,476
Apr 22, 2025	28.45	28.91	28.45	28.67	28.67	1.20%	523,018
Apr 21, 2025	28.13	28.41	27.96	28.33	28.33	0.32%	789,514
Apr 17, 2025	27.77	28.40	27.77	28.24	28.24	1.62%	539,892
Apr 16, 2025	27.87	28.05	27.66	27.79	27.79	0.18%	621,771
Apr 15, 2025	27.52	27.79	27.52	27.74	27.74	0.91%	636,430
Apr 14, 2025	27.15	27.80	27.13	27.49	27.49	1.40%	820,564
Apr 11, 2025	26.54	27.29	26.28	27.11	27.11	1.61%	779,949
Apr 10, 2025	26.72	27.49	26.01	26.68	26.68	-0.82%	1,194,701
Apr 9, 2025	25.65	27.20	25.01	26.90	26.90	3.22%	1,170,444
Apr 8, 2025	27.18	27.34	25.68	26.06	26.06	-2.76%	1,807,574
Apr 7, 2025	26.69	27.85	26.28	26.80	26.80	-3.21%	1,513,004
Apr 4, 2025	28.09	28.69	27.60	27.69	27.69	-2.43%	1,864,492
Apr 3, 2025	28.27	28.75	28.05	28.38	28.38	-0.28%	1,733,585
Apr 2, 2025	28.61	28.76	28.35	28.46	28.46	-0.84%	715,489
Apr 1, 2025	28.71	28.84	28.38	28.70	28.70	-	504,639
Mar 31, 2025	28.43	28.97	28.21	28.70	28.70	0.42%	1,260,557
Mar 28, 2025	28.56	28.64	28.23	28.58	28.23	0.39%	420,284
Mar 27, 2025	28.77	28.89	28.45	28.47	28.12	-0.77%	517,318
Mar 26, 2025	28.39	28.76	28.38	28.69	28.34	1.20%	611,109
Mar 25, 2025	28.45	28.62	28.15	28.35	28.00	-0.46%	647,654
Mar 24, 2025	28.23	28.54	28.19	28.48	28.13	1.32%	833,397
Mar 21, 2025	28.32	28.35	27.96	28.11	27.77	-1.44%	1,906,506
Mar 20, 2025	28.05	28.65	27.89	28.52	28.17	1.49%	887,176
Mar 19, 2025	28.11	28.28	27.70	28.10	27.76	0.11%	1,291,673
Mar 18, 2025	28.20	28.34	27.83	28.07	27.73	-0.53%	1,133,974
Mar 17, 2025	28.00	28.51	28.00	28.22	27.88	0.82%	1,156,761
Mar 14, 2025	27.64	27.99	27.35	27.99	27.65	1.74%	837,851
Mar 13, 2025	27.82	28.18	27.44	27.51	27.17	-0.61%	781,343
Mar 12, 2025	27.95	28.01	27.50	27.68	27.34	-1.67%	1,852,526
Mar 11, 2025	29.17	29.19	28.06	28.15	27.81	-2.90%	1,564,314
Mar 10, 2025	29.40	29.81	28.83	28.99	28.64	-1.09%	1,219,450
Mar 7, 2025	28.74	29.46	28.74	29.31	28.95	1.77%	778,424
Mar 6, 2025	28.80	28.87	28.29	28.80	28.45	-0.55%	709,981
Mar 5, 2025	28.52	29.12	28.52	28.96	28.61	1.26%	757,743
Mar 4, 2025	29.07	29.33	28.59	28.60	28.25	-1.45%	1,168,949
Mar 3, 2025	28.69	29.08	28.69	29.02	28.67	0.94%	991,844
Feb 28, 2025	28.68	28.93	28.47	28.75	28.40	0.88%	1,522,709
Feb 27, 2025	28.44	28.63	28.26	28.50	28.15	0.21%	1,299,729
Feb 26, 2025	28.63	28.84	28.30	28.44	28.09	-0.70%	736,842
Feb 25, 2025	28.35	28.85	28.27	28.64	28.29	1.34%	747,517
Feb 24, 2025	27.98	28.35	27.78	28.26	27.92	1.04%	1,320,700
Feb 21, 2025	27.91	28.13	27.75	27.97	27.63	0.94%	807,863