FCPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	26.58	27.35	26.58	27.16	27.16	1.57%	3,228,950
Dec 19, 2024	27.20	27.40	26.73	26.74	26.74	-1.36%	603,076
Dec 18, 2024	28.16	28.48	27.09	27.11	27.11	-3.56%	554,983
Dec 17, 2024	28.23	28.45	27.92	28.11	28.11	-1.37%	835,758
Dec 16, 2024	28.68	28.81	28.48	28.50	28.50	-0.80%	1,389,048
Dec 13, 2024	28.85	28.94	28.58	28.73	28.73	-0.62%	843,821
Dec 12, 2024	28.95	29.19	28.81	28.91	28.91	-0.07%	458,577
Dec 11, 2024	29.27	29.41	28.79	28.93	28.93	-1.26%	614,317
Dec 10, 2024	29.25	29.38	28.91	29.30	29.30	0.21%	304,976
Dec 9, 2024	29.26	29.46	29.14	29.24	29.24	0.24%	358,964
Dec 6, 2024	29.48	29.48	28.96	29.17	29.17	-0.34%	339,428
Dec 5, 2024	29.05	29.32	28.98	29.27	29.27	0.38%	428,446
Dec 4, 2024	28.85	29.21	28.64	29.16	29.16	1.14%	438,430
Dec 3, 2024	29.01	29.07	28.49	28.83	28.83	-0.38%	396,881
Dec 2, 2024	29.71	29.71	28.93	28.94	28.94	-2.59%	561,958
Nov 29, 2024	29.80	30.12	29.69	29.71	29.71	0.58%	475,496
Nov 27, 2024	29.60	29.98	29.54	29.54	29.54	0.37%	488,303
Nov 26, 2024	29.27	29.55	29.08	29.43	29.43	0.10%	593,949
Nov 25, 2024	29.31	29.68	29.31	29.40	29.40	0.51%	682,679
Nov 22, 2024	29.38	29.54	29.11	29.25	29.25	0.27%	427,090
Nov 21, 2024	29.04	29.44	28.90	29.17	29.17	0.73%	413,295
Nov 20, 2024	28.85	28.98	28.56	28.96	28.96	-0.48%	385,866
Nov 19, 2024	28.76	29.13	28.59	29.10	29.10	1.18%	673,571
Nov 18, 2024	28.11	28.76	27.97	28.76	28.76	1.91%	754,323
Nov 15, 2024	28.07	28.30	27.88	28.22	28.22	1.07%	676,702
Nov 14, 2024	28.11	28.18	27.73	27.92	27.92	0.07%	1,090,857
Nov 13, 2024	28.15	28.33	27.76	27.90	27.90	-0.11%	711,963
Nov 12, 2024	27.94	28.30	27.82	27.93	27.93	-0.14%	1,110,698
Nov 11, 2024	28.02	28.19	27.89	27.97	27.97	-0.29%	492,754
Nov 8, 2024	27.94	28.19	27.91	28.05	28.05	0.86%	1,068,299
Nov 7, 2024	27.65	28.06	27.43	27.81	27.81	1.05%	707,789
Nov 6, 2024	28.33	28.38	27.14	27.52	27.52	-1.26%	886,383
Nov 5, 2024	27.54	27.91	27.52	27.87	27.87	0.54%	451,521
Nov 4, 2024	27.46	28.06	27.46	27.72	27.72	1.28%	476,639
Nov 1, 2024	27.69	27.91	27.37	27.37	27.37	-0.69%	513,265
Oct 31, 2024	28.95	29.00	27.52	27.56	27.56	-1.15%	863,746
Oct 30, 2024	27.98	28.29	27.83	27.88	27.88	-0.71%	641,155
Oct 29, 2024	28.18	28.38	28.02	28.08	28.08	-0.92%	460,886
Oct 28, 2024	28.43	28.63	28.28	28.34	28.34	0.35%	317,389
Oct 25, 2024	29.16	29.16	28.22	28.24	28.24	-2.92%	385,727
Oct 24, 2024	29.26	29.39	29.00	29.09	29.09	-0.75%	416,151
Oct 23, 2024	29.03	29.44	29.03	29.31	29.31	0.51%	377,236
Oct 22, 2024	29.26	29.43	29.15	29.16	29.16	-0.10%	302,912
Oct 21, 2024	29.79	29.79	29.17	29.19	29.19	-1.82%	240,822
Oct 18, 2024	29.51	29.77	29.46	29.73	29.73	0.95%	231,504
Oct 17, 2024	29.59	29.63	29.36	29.45	29.45	-0.84%	275,220
Oct 16, 2024	29.36	29.79	29.30	29.70	29.70	1.64%	243,498
Oct 15, 2024	28.96	29.52	28.90	29.22	29.22	1.46%	359,062
Oct 14, 2024	28.63	28.86	28.53	28.80	28.80	0.52%	354,515
Oct 11, 2024	28.68	28.93	28.59	28.65	28.65	0.03%	415,770
Oct 10, 2024	28.46	28.66	28.24	28.64	28.64	0.07%	494,259
Oct 9, 2024	28.39	28.63	28.36	28.62	28.62	0.35%	422,376
Oct 8, 2024	28.66	28.66	28.41	28.52	28.52	-0.11%	380,921
Oct 7, 2024	28.53	28.64	28.39	28.55	28.55	-0.21%	329,966
Oct 4, 2024	28.77	28.78	28.34	28.61	28.61	-0.90%	313,375
Oct 3, 2024	28.97	29.03	28.74	28.87	28.87	-0.52%	330,294
Oct 2, 2024	29.14	29.21	28.88	29.02	29.02	-1.02%	473,343
Oct 1, 2024	29.43	29.48	29.14	29.32	29.32	0.03%	508,773
Sep 30, 2024	29.26	29.51	29.14	29.31	29.31	-0.88%	692,576
Sep 27, 2024	29.71	29.80	29.38	29.57	29.23	0.41%	389,848
Sep 26, 2024	29.65	29.67	29.27	29.45	29.11	-0.37%	512,637
Sep 25, 2024	29.80	29.95	29.44	29.56	29.22	-0.50%	553,984
Sep 24, 2024	29.79	30.04	29.71	29.71	29.36	-0.67%	380,157
Sep 23, 2024	29.94	30.20	29.81	29.91	29.56	0.40%	442,151
Sep 20, 2024	29.72	30.09	29.63	29.79	29.44	-0.63%	2,308,486
Sep 19, 2024	30.88	30.88	29.61	29.98	29.63	-2.09%	1,307,241
Sep 18, 2024	30.60	30.93	30.18	30.62	30.26	0.39%	835,491
Sep 17, 2024	30.60	30.72	30.43	30.50	30.15	0.07%	653,354
Sep 16, 2024	30.58	30.62	30.29	30.48	30.13	0.26%	367,128
Sep 13, 2024	30.00	30.44	29.71	30.40	30.05	2.08%	358,627
Sep 12, 2024	29.62	29.78	29.54	29.78	29.43	0.54%	334,552
Sep 11, 2024	29.36	29.74	29.18	29.62	29.28	0.14%	364,218
Sep 10, 2024	29.66	29.86	29.46	29.58	29.24	-	742,731
Sep 9, 2024	29.02	29.70	28.92	29.58	29.24	1.41%	673,464
Sep 6, 2024	28.84	29.26	28.70	29.17	28.83	1.28%	784,104
Sep 5, 2024	29.08	29.30	28.75	28.80	28.47	-0.45%	988,150
Sep 4, 2024	28.48	28.95	28.43	28.93	28.59	1.87%	605,912
Sep 3, 2024	28.20	28.58	28.14	28.40	28.07	0.18%	508,310
Aug 30, 2024	28.18	28.35	28.07	28.35	28.02	1.00%	398,666
Aug 29, 2024	28.03	28.31	27.85	28.07	27.74	0.36%	1,100,621
Aug 28, 2024	27.87	28.16	27.65	27.97	27.65	0.54%	921,130
Aug 27, 2024	27.68	27.86	27.52	27.82	27.50	0.40%	867,946
Aug 26, 2024	27.66	27.82	27.58	27.71	27.39	0.80%	1,248,933
Aug 23, 2024	27.01	27.66	27.01	27.49	27.17	2.00%	967,736
Aug 22, 2024	27.07	27.12	26.93	26.95	26.64	-0.37%	548,976
Aug 21, 2024	27.00	27.20	26.90	27.05	26.74	0.60%	549,724
Aug 20, 2024	27.01	27.06	26.84	26.89	26.58	-0.59%	374,129
Aug 19, 2024	26.85	27.15	26.76	27.05	26.74	0.78%	641,060
Aug 16, 2024	27.13	27.28	26.79	26.84	26.53	-1.03%	273,702
Aug 15, 2024	27.33	27.45	27.00	27.12	26.80	0.07%	758,742
Aug 14, 2024	27.10	27.25	26.93	27.10	26.79	0.30%	672,215
Aug 13, 2024	27.02	27.21	26.78	27.02	26.71	0.75%	415,181
Aug 12, 2024	26.82	26.87	26.49	26.82	26.51	-0.52%	336,051
Aug 9, 2024	26.79	27.06	26.75	26.96	26.65	0.52%	377,200
Aug 8, 2024	26.80	27.05	26.71	26.82	26.51	0.19%	319,510
Aug 7, 2024	27.30	27.32	26.69	26.77	26.46	-1.65%	589,165
Aug 6, 2024	26.94	27.42	26.82	27.22	26.90	0.63%	698,245
Aug 5, 2024	26.74	27.48	26.66	27.05	26.74	-1.39%	1,257,061
Aug 2, 2024	26.27	27.63	26.27	27.43	27.11	0.62%	801,400
Aug 1, 2024	27.71	27.71	26.43	27.26	26.94	0.44%	659,577