FCPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	27.26	27.44	27.06	27.10	27.10	-0.73%	1,487,786
Jun 26, 2025	27.01	27.33	26.90	27.30	27.30	1.34%	738,289
Jun 25, 2025	27.48	27.48	26.91	26.94	26.94	-2.32%	526,331
Jun 24, 2025	27.75	27.79	27.57	27.58	27.58	-0.97%	441,109
Jun 23, 2025	27.43	27.90	27.41	27.85	27.85	1.94%	607,031
Jun 20, 2025	27.41	27.85	27.27	27.32	27.32	-	1,529,409
Jun 18, 2025	27.33	27.44	26.97	27.32	27.32	-0.29%	3,767,843
Jun 17, 2025	27.15	27.41	27.10	27.40	27.40	0.40%	801,314
Jun 16, 2025	27.54	27.80	27.25	27.29	27.29	-0.37%	578,271
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