FCPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	27.45	27.56	27.20	27.39	27.39	-1.05%	448,929
Jun 12, 2025	27.61	27.69	27.32	27.68	27.68	0.51%	428,959
Jun 11, 2025	27.74	27.89	27.46	27.54	27.54	-0.36%	377,399
Jun 10, 2025	27.79	28.11	27.41	27.64	27.64	-0.58%	519,944
Jun 9, 2025	27.38	28.06	27.33	27.80	27.80	1.50%	515,401
Jun 6, 2025	27.35	27.48	27.24	27.39	27.39	0.81%	357,051
Jun 5, 2025	27.48	27.48	27.10	27.17	27.17	-0.88%	397,362
Jun 4, 2025	27.37	27.53	27.20	27.41	27.41	0.07%	568,962
Jun 3, 2025	27.47	27.60	27.27	27.39	27.39	-0.69%	478,705
Jun 2, 2025	27.46	27.66	27.23	27.58	27.58	-0.11%	404,399
May 30, 2025	27.41	27.72	27.32	27.61	27.61	0.73%	600,805
May 29, 2025	27.16	27.46	27.07	27.41	27.41	0.81%	307,351
May 28, 2025	27.23	27.23	26.93	27.19	27.19	-0.33%	482,598
May 27, 2025	27.16	27.40	27.03	27.28	27.28	0.74%	692,960
May 23, 2025	27.07	27.11	26.71	27.08	27.08	0.30%	526,779
May 22, 2025	27.19	27.19	26.94	27.00	27.00	-1.14%	645,128
May 21, 2025	27.44	27.60	27.23	27.31	27.31	-0.87%	507,232
May 20, 2025	27.48	27.62	27.47	27.55	27.55	-0.22%	407,103
May 19, 2025	27.41	27.63	27.39	27.61	27.61	0.15%	290,700
May 16, 2025	27.43	27.60	27.25	27.57	27.57	0.80%	612,466
May 15, 2025	26.93	27.49	26.81	27.35	27.35	2.28%	420,086
May 14, 2025	26.83	26.83	26.33	26.74	26.74	-0.52%	442,106
May 13, 2025	27.31	27.37	26.76	26.88	26.88	-1.65%	526,833
May 12, 2025	27.81	27.88	27.18	27.33	27.33	-1.51%	525,216
May 9, 2025	27.57	27.83	27.56	27.75	27.75	0.62%	469,136
May 8, 2025	27.82	27.98	27.48	27.58	27.58	-0.65%	379,954
May 7, 2025	27.92	28.14	27.68	27.76	27.76	-0.47%	880,000
May 6, 2025	27.72	28.01	27.51	27.89	27.89	0.61%	637,964
May 5, 2025	27.82	27.93	27.56	27.72	27.72	-0.61%	444,559
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