Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FCPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 22.57 | -0.17 | -0.75% | 22.72 | 22.87 | 22.38 | 693,458 |
| Apr 16 2024 | 22.74 | -0.51 | -2.19% | 22.94 | 23.42 | 22.65 | 1,408,414 |
| Apr 15 2024 | 23.25 | -0.09 | -0.39% | 23.36 | 23.45 | 22.97 | 984,977 |
| Apr 12 2024 | 23.34 | -0.18 | -0.77% | 23.46 | 23.62 | 23.27 | 561,748 |
| Apr 11 2024 | 23.52 | 0.20 | 0.86% | 23.40 | 23.74 | 23.27 | 445,244 |
| Apr 10 2024 | 23.32 | -0.97 | -3.99% | 23.48 | 23.4841 | 22.96 | 493,233 |
| Apr 09 2024 | 24.29 | 0.52 | 2.19% | 23.85 | 24.30 | 23.85 | 214,463 |
| Apr 08 2024 | 23.77 | 0.15 | 0.64% | 23.65 | 23.85 | 23.65 | 250,217 |
| Apr 05 2024 | 23.62 | 0.12 | 0.51% | 23.38 | 23.69 | 23.225 | 363,914 |
| Apr 04 2024 | 23.50 | -0.02 | -0.09% | 23.76 | 23.84 | 23.36 | 424,561 |
| Apr 03 2024 | 23.52 | -0.24 | -1.01% | 23.63 | 23.74 | 23.38 | 467,188 |
| Apr 02 2024 | 23.76 | -0.65 | -2.66% | 24.08 | 24.28 | 23.62 | 474,984 |
| Apr 01 2024 | 24.41 | -0.06 | -0.25% | 24.52 | 24.52 | 24.10 | 286,355 |
| Mar 28 2024 | 24.47 | 0.21 | 0.87% | 24.33 | 24.51 | 24.33 | 472,042 |
| Mar 27 2024 | 24.26 | 0.17 | 0.71% | 24.01 | 24.28 | 23.93 | 380,242 |
| Mar 26 2024 | 24.09 | 0.18 | 0.75% | 23.94 | 24.13 | 23.855 | 340,226 |
| Mar 25 2024 | 23.91 | -0.21 | -0.87% | 24.16 | 24.235 | 23.89 | 527,891 |
| Mar 22 2024 | 24.12 | -0.40 | -1.63% | 24.64 | 24.64 | 24.09 | 590,544 |
| Mar 21 2024 | 24.52 | 0.07 | 0.29% | 24.57 | 24.77 | 24.30 | 593,699 |
| Mar 20 2024 | 24.45 | -0.01 | -0.04% | 24.37 | 24.60 | 24.28 | 405,647 |
| Mar 19 2024 | 24.46 | -0.02 | -0.08% | 24.50 | 24.73 | 24.325 | 275,226 |
| Mar 18 2024 | 24.48 | -0.07 | -0.29% | 24.43 | 24.71 | 24.27 | 637,069 |
| Mar 15 2024 | 24.55 | 0.79 | 3.32% | 23.69 | 24.68 | 23.69 | 1,740,351 |
| Mar 14 2024 | 23.76 | -0.20 | -0.83% | 23.88 | 23.89 | 23.41 | 669,074 |
| Mar 13 2024 | 23.96 | -0.27 | -1.11% | 24.14 | 24.38 | 23.91 | 405,622 |
| Mar 12 2024 | 24.23 | -0.15 | -0.62% | 24.31 | 24.31 | 24.00 | 286,162 |
| Mar 11 2024 | 24.38 | 0.10 | 0.41% | 24.21 | 24.52 | 24.10 | 272,205 |
| Mar 08 2024 | 24.28 | 0.16 | 0.66% | 24.15 | 24.45 | 24.02 | 288,666 |
| Mar 07 2024 | 24.12 | -0.07 | -0.29% | 24.06 | 24.35 | 23.96 | 277,281 |
| Mar 06 2024 | 24.19 | 0.01 | 0.04% | 24.39 | 24.39 | 24.12 | 355,419 |
| Mar 05 2024 | 24.18 | -1.13 | -4.46% | 25.25 | 25.265 | 24.13 | 1,115,513 |
| Mar 04 2024 | 25.31 | 0.64 | 2.59% | 24.63 | 25.32 | 24.63 | 902,527 |
| Mar 01 2024 | 24.67 | 0.49 | 2.03% | 24.14 | 24.68 | 23.82 | 1,220,657 |
| Feb 29 2024 | 24.18 | 0.60 | 2.54% | 23.88 | 24.20 | 23.68 | 957,556 |
| Feb 28 2024 | 23.58 | 0.22 | 0.94% | 23.23 | 23.65 | 23.14 | 334,596 |
| Feb 27 2024 | 23.36 | 0.01 | 0.04% | 23.50 | 23.63 | 23.27 | 342,048 |
| Feb 26 2024 | 23.35 | -0.29 | -1.23% | 23.51 | 23.65 | 23.28 | 345,697 |
| Feb 23 2024 | 23.64 | -0.10 | -0.42% | 23.83 | 23.93 | 23.58 | 256,673 |
| Feb 22 2024 | 23.74 | -0.11 | -0.46% | 23.74 | 23.76 | 23.42 | 462,440 |
| Feb 21 2024 | 23.85 | 0.07 | 0.29% | 23.87 | 23.96 | 23.68 | 322,295 |
| Feb 20 2024 | 23.78 | 0.23 | 0.98% | 23.54 | 23.88 | 23.45 | 572,017 |
| Feb 16 2024 | 23.55 | 0.04 | 0.17% | 23.17 | 23.71 | 23.12 | 484,935 |
| Feb 15 2024 | 23.51 | 0.55 | 2.40% | 23.31 | 24.12 | 23.165 | 773,888 |
| Feb 14 2024 | 22.96 | 0.04 | 0.17% | 23.12 | 23.14 | 22.8438 | 460,718 |
| Feb 13 2024 | 22.92 | -0.21 | -0.91% | 22.54 | 22.95 | 22.46 | 710,975 |
| Feb 12 2024 | 23.13 | 0.03 | 0.13% | 23.18 | 23.32 | 23.11 | 380,685 |
| Feb 09 2024 | 23.10 | 0.16 | 0.70% | 22.95 | 23.12 | 22.64 | 388,252 |
| Feb 08 2024 | 22.94 | 0.05 | 0.22% | 22.84 | 23.11 | 22.738 | 335,616 |
| Feb 07 2024 | 22.89 | -0.22 | -0.95% | 23.12 | 23.24 | 22.83 | 349,363 |
| Feb 06 2024 | 23.11 | 0.16 | 0.70% | 22.84 | 23.26 | 22.77 | 465,883 |
| Feb 05 2024 | 22.95 | -0.53 | -2.26% | 23.09 | 23.195 | 22.865 | 512,196 |
| Feb 02 2024 | 23.48 | -0.54 | -2.25% | 23.70 | 23.72 | 23.30 | 513,240 |
| Feb 01 2024 | 24.02 | 0.61 | 2.61% | 23.39 | 24.06 | 23.2501 | 673,889 |
| Jan 31 2024 | 23.41 | -0.29 | -1.22% | 23.85 | 23.92 | 23.40 | 550,075 |
| Jan 30 2024 | 23.70 | -0.28 | -1.17% | 23.88 | 24.0186 | 23.62 | 256,465 |
| Jan 29 2024 | 23.98 | 0.32 | 1.35% | 23.62 | 24.00 | 23.37 | 459,631 |
| Jan 26 2024 | 23.66 | -0.09 | -0.38% | 23.87 | 23.9611 | 23.59 | 366,522 |
| Jan 25 2024 | 23.75 | 0.27 | 1.15% | 23.82 | 23.85 | 23.59 | 347,001 |
| Jan 24 2024 | 23.48 | -0.61 | -2.53% | 24.37 | 24.37 | 23.435 | 571,194 |
| Jan 23 2024 | 24.09 | -0.20 | -0.82% | 24.47 | 24.6202 | 23.995 | 374,423 |
| Jan 22 2024 | 24.29 | 0.15 | 0.62% | 24.29 | 24.66 | 24.2319 | 565,131 |
| Jan 19 2024 | 24.14 | 0.11 | 0.46% | 24.08 | 24.34 | 23.79 | 522,630 |
