FCPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	23.39	23.70	23.27	23.53	23.53	-0.08%	837,086
Nov 9, 2026	23.62	23.80	23.44	23.55	23.55	0.60%	1,263,019
Nov 6, 2026	23.25	23.67	23.16	23.41	23.41	-1.14%	756,555
Nov 5, 2026	23.93	24.08	23.34	23.68	23.68	-0.04%	1,275,589
Nov 4, 2026	23.44	23.82	23.31	23.69	23.69	2.33%	1,106,844
Nov 3, 2026	23.40	23.44	23.02	23.15	23.15	-0.22%	1,195,449
Nov 2, 2026	22.42	23.36	22.39	23.20	23.20	3.25%	1,418,324
Oct 30, 2026	22.35	22.56	22.19	22.47	22.47	1.20%	1,713,376
Oct 29, 2026	22.40	22.45	22.03	22.33	22.20	1.36%	1,028,495
Oct 28, 2026	22.16	22.39	21.93	22.03	21.91	-0.59%	1,092,130
Oct 27, 2026	22.29	22.42	22.08	22.16	22.03	-0.94%	1,169,462
Oct 26, 2026	22.20	22.45	22.16	22.37	22.24	0.99%	1,380,301
Oct 23, 2026	22.22	22.22	21.94	22.15	22.02	0.45%	1,440,454
Oct 22, 2026	21.39	22.09	21.30	22.05	21.93	4.06%	947,391
Oct 21, 2026	21.88	21.94	21.09	21.19	21.07	-3.06%	785,847
Oct 20, 2026	21.68	22.02	21.64	21.86	21.74	1.34%	1,183,307
Oct 19, 2026	21.82	21.82	21.55	21.57	21.45	-1.91%	1,149,064
Oct 16, 2026	21.89	22.01	21.77	21.99	21.87	0.87%	1,200,092
Oct 15, 2026	21.78	22.10	21.71	21.80	21.68	1.87%	1,108,866
Oct 14, 2026	21.32	21.52	21.28	21.40	21.28	-0.14%	1,137,432
Oct 13, 2026	21.69	21.78	21.23	21.43	21.31	-0.33%	1,521,398
Oct 12, 2026	21.30	21.58	21.18	21.50	21.38	1.03%	690,155
Oct 9, 2026	21.28	21.39	21.17	21.28	21.16	0.14%	561,671
Oct 8, 2026	21.09	21.29	20.86	21.25	21.13	1.05%	1,525,772
Oct 7, 2026	21.37	21.37	21.02	21.03	20.91	-1.27%	1,043,399
Oct 6, 2026	21.23	21.44	21.14	21.30	21.18	0.33%	1,052,734
Oct 5, 2026	21.50	21.55	21.23	21.23	21.11	-1.48%	1,589,556
Oct 2, 2026	21.56	21.88	21.42	21.55	21.43	0.61%	979,718
Oct 1, 2026	21.78	21.84	21.35	21.42	21.30	-1.56%	1,276,676
Sep 30, 2026	21.93	22.02	21.68	21.76	21.64	-0.67%	1,582,089
Sep 29, 2026	21.97	22.23	21.90	22.03	21.78	-	1,075,957
Sep 28, 2026	22.20	22.25	21.83	22.03	21.78	-0.77%	1,400,419
Sep 25, 2026	22.03	22.42	21.86	22.20	21.95	0.27%	1,734,749
Sep 24, 2026	22.33	22.37	22.04	22.14	21.89	-0.45%	2,274,718
Sep 23, 2026	22.40	22.40	22.02	22.24	21.99	-0.89%	1,285,027
Sep 22, 2026	22.75	22.75	22.42	22.44	22.19	-0.80%	970,855
Sep 21, 2026	22.49	22.82	22.49	22.62	22.37	-	821,915
Sep 18, 2026	22.59	22.73	22.40	22.62	22.37	-0.31%	2,575,787
Sep 17, 2026	23.33	23.52	22.66	22.69	22.44	-1.60%	1,467,193
Sep 16, 2026	23.53	23.74	22.88	23.06	22.80	-1.87%	1,864,620
Sep 15, 2026	23.84	23.90	23.49	23.50	23.24	-1.59%	2,007,372
Sep 14, 2026	24.14	24.36	23.87	23.88	23.61	-0.38%	734,980
Sep 11, 2026	24.21	24.29	23.94	23.97	23.70	-0.54%	488,198
Sep 10, 2026	24.62	24.62	24.09	24.10	23.83	-1.71%	597,284
Sep 9, 2026	24.82	24.82	24.46	24.52	24.25	-1.21%	522,891
Sep 8, 2026	24.82	24.99	24.75	24.82	24.54	-0.44%	435,857
Sep 4, 2026	24.84	25.10	24.84	24.93	24.65	0.08%	586,716
Sep 3, 2026	24.92	24.95	24.56	24.91	24.63	0.73%	589,930
Sep 2, 2026	24.93	25.01	24.69	24.73	24.45	-0.44%	1,029,482
Sep 1, 2026	24.89	25.03	24.78	24.84	24.56	-0.16%	1,636,341