Four Corners Property Trust Inc NYSE:FCPT Historical Prices

Below are the 2090 trading days of historical prices for FCPT.

#	Exchange	Symbol	Date	Open	High	Low	Close
2090	NYSE	FCPT	Fri, Mar 1, 2024	24.14	24.68	23.82	24.67
2089	NYSE	FCPT	Thu, Feb 29, 2024	23.88	24.20	23.68	24.18
2088	NYSE	FCPT	Wed, Feb 28, 2024	23.23	23.65	23.14	23.58
2087	NYSE	FCPT	Tue, Feb 27, 2024	23.50	23.63	23.27	23.36
2086	NYSE	FCPT	Mon, Feb 26, 2024	23.51	23.65	23.28	23.35
2085	NYSE	FCPT	Fri, Feb 23, 2024	23.83	23.93	23.61	23.64
2084	NYSE	FCPT	Thu, Feb 22, 2024	23.74	23.76	23.42	23.74
2083	NYSE	FCPT	Wed, Feb 21, 2024	23.87	23.96	23.68	23.85
2082	NYSE	FCPT	Tue, Feb 20, 2024	23.54	23.88	23.45	23.78
2081	NYSE	FCPT	Fri, Feb 16, 2024	23.17	23.71	23.12	23.55
2080	NYSE	FCPT	Thu, Feb 15, 2024	23.31	24.12	23.17	23.51
2079	NYSE	FCPT	Wed, Feb 14, 2024	23.12	23.14	22.84	22.96
2078	NYSE	FCPT	Tue, Feb 13, 2024	22.53	22.95	22.46	22.92
2077	NYSE	FCPT	Mon, Feb 12, 2024	23.18	23.32	23.11	23.13
2076	NYSE	FCPT	Fri, Feb 9, 2024	22.95	23.12	22.64	23.10
2075	NYSE	FCPT	Thu, Feb 8, 2024	22.84	23.11	22.74	22.94
2074	NYSE	FCPT	Wed, Feb 7, 2024	23.12	23.12	22.83	22.89
2073	NYSE	FCPT	Tue, Feb 6, 2024	22.84	23.26	22.77	23.11
2072	NYSE	FCPT	Mon, Feb 5, 2024	23.09	23.20	22.87	22.95
2071	NYSE	FCPT	Fri, Feb 2, 2024	23.70	23.72	23.30	23.48
2070	NYSE	FCPT	Thu, Feb 1, 2024	23.39	24.06	23.25	24.02
2069	NYSE	FCPT	Wed, Jan 31, 2024	23.85	23.92	23.40	23.41
2068	NYSE	FCPT	Tue, Jan 30, 2024	23.88	24.02	23.62	23.70
2067	NYSE	FCPT	Mon, Jan 29, 2024	23.62	24.00	23.37	23.98
2066	NYSE	FCPT	Fri, Jan 26, 2024	23.87	23.96	23.59	23.66
2065	NYSE	FCPT	Thu, Jan 25, 2024	23.82	23.85	23.59	23.75
2064	NYSE	FCPT	Wed, Jan 24, 2024	24.37	24.37	23.44	23.48
2063	NYSE	FCPT	Tue, Jan 23, 2024	24.47	24.62	24.00	24.09
2062	NYSE	FCPT	Mon, Jan 22, 2024	24.29	24.66	24.23	24.29
2061	NYSE	FCPT	Fri, Jan 19, 2024	24.08	24.34	23.79	24.14
2060	NYSE	FCPT	Thu, Jan 18, 2024	24.26	24.26	23.84	24.03
2059	NYSE	FCPT	Wed, Jan 17, 2024	24.33	24.57	23.92	24.23
2058	NYSE	FCPT	Tue, Jan 16, 2024	25.00	25.08	24.53	24.62
2057	NYSE	FCPT	Fri, Jan 12, 2024	25.49	25.64	25.03	25.18
2056	NYSE	FCPT	Thu, Jan 11, 2024	25.13	25.25	24.93	25.20
2055	NYSE	FCPT	Wed, Jan 10, 2024	25.33	25.46	25.15	25.22
2054	NYSE	FCPT	Tue, Jan 9, 2024	25.04	25.54	25.00	25.34
2053	NYSE	FCPT	Mon, Jan 8, 2024	25.07	25.43	25.00	25.33
2052	NYSE	FCPT	Fri, Jan 5, 2024	24.86	25.18	24.84	25.02
2051	NYSE	FCPT	Thu, Jan 4, 2024	24.97	25.17	24.75	25.04
2050	NYSE	FCPT	Wed, Jan 3, 2024	25.49	25.49	24.91	24.97
2049	NYSE	FCPT	Tue, Jan 2, 2024	25.25	25.83	25.22	25.59
2048	NYSE	FCPT	Fri, Dec 29, 2023	25.39	25.46	25.25	25.30
2047	NYSE	FCPT	Thu, Dec 28, 2023	25.24	25.62	25.11	25.51
2046	NYSE	FCPT	Wed, Dec 27, 2023	25.69	25.81	25.53	25.37
2045	NYSE	FCPT	Tue, Dec 26, 2023	25.41	25.76	25.33	25.61
2044	NYSE	FCPT	Fri, Dec 22, 2023	25.29	25.50	25.11	25.33
2043	NYSE	FCPT	Thu, Dec 21, 2023	25.30	25.41	25.06	25.20
2042	NYSE	FCPT	Wed, Dec 20, 2023	25.07	25.69	25.06	25.18
2041	NYSE	FCPT	Tue, Dec 19, 2023	25.03	25.27	24.97	24.98
2040	NYSE	FCPT	Mon, Dec 18, 2023	25.06	25.10	24.64	24.91
2039	NYSE	FCPT	Fri, Dec 15, 2023	25.11	25.42	24.94	24.98
2038	NYSE	FCPT	Thu, Dec 14, 2023	25.40	25.60	25.17	25.33
2037	NYSE	FCPT	Wed, Dec 13, 2023	24.24	25.18	24.11	25.00
2036	NYSE	FCPT	Tue, Dec 12, 2023	24.44	24.50	24.20	24.28
2035	NYSE	FCPT	Mon, Dec 11, 2023	24.14	24.38	23.87	24.34
2034	NYSE	FCPT	Fri, Dec 8, 2023	25.04	25.40	24.18	24.22
2033	NYSE	FCPT	Thu, Dec 7, 2023	24.79	25.20	24.71	25.15
2032	NYSE	FCPT	Wed, Dec 6, 2023	24.53	24.83	24.30	24.80
2031	NYSE	FCPT	Tue, Dec 5, 2023	24.41	24.46	24.24	24.36
2030	NYSE	FCPT	Mon, Dec 4, 2023	23.74	24.49	23.74	24.42
2029	NYSE	FCPT	Fri, Dec 1, 2023	22.96	23.84	22.96	23.78
2028	NYSE	FCPT	Thu, Nov 30, 2023	22.83	23.01	22.73	22.99
2027	NYSE	FCPT	Wed, Nov 29, 2023	23.25	23.41	22.82	22.85
2026	NYSE	FCPT	Tue, Nov 28, 2023	22.91	23.24	22.78	23.08
2025	NYSE	FCPT	Mon, Nov 27, 2023	22.95	23.06	22.82	22.95
2024	NYSE	FCPT	Fri, Nov 24, 2023	22.78	23.03	22.72	22.95
2023	NYSE	FCPT	Wed, Nov 22, 2023	22.94	23.00	22.76	22.83
2022	NYSE	FCPT	Tue, Nov 21, 2023	22.68	22.87	22.63	22.75
2021	NYSE	FCPT	Mon, Nov 20, 2023	22.61	22.82	22.44	22.82
2020	NYSE	FCPT	Fri, Nov 17, 2023	22.81	22.81	22.56	22.61
2019	NYSE	FCPT	Thu, Nov 16, 2023	22.71	22.78	22.56	22.63
2018	NYSE	FCPT	Wed, Nov 15, 2023	22.91	22.98	22.68	22.73
2017	NYSE	FCPT	Tue, Nov 14, 2023	22.46	23.06	22.46	22.95
2016	NYSE	FCPT	Mon, Nov 13, 2023	21.82	21.89	21.60	21.81
2015	NYSE	FCPT	Fri, Nov 10, 2023	21.89	21.90	21.67	21.87
2014	NYSE	FCPT	Thu, Nov 9, 2023	22.17	22.18	21.72	21.83
2013	NYSE	FCPT	Wed, Nov 8, 2023	21.74	22.07	21.70	22.03
2012	NYSE	FCPT	Tue, Nov 7, 2023	22.21	22.50	21.68	21.76
2011	NYSE	FCPT	Mon, Nov 6, 2023	22.16	22.16	21.77	22.07
2010	NYSE	FCPT	Fri, Nov 3, 2023	22.81	22.83	22.30	22.32
2009	NYSE	FCPT	Thu, Nov 2, 2023	21.72	22.36	21.46	22.33
2008	NYSE	FCPT	Wed, Nov 1, 2023	21.28	21.93	21.25	21.93
2007	NYSE	FCPT	Tue, Oct 31, 2023	20.95	21.31	20.89	21.30
2006	NYSE	FCPT	Mon, Oct 30, 2023	20.76	20.86	20.51	20.80
2005	NYSE	FCPT	Fri, Oct 27, 2023	20.93	21.06	20.53	20.61
2004	NYSE	FCPT	Thu, Oct 26, 2023	20.81	21.08	20.77	20.96
2003	NYSE	FCPT	Wed, Oct 25, 2023	20.89	20.94	20.64	20.65
2002	NYSE	FCPT	Tue, Oct 24, 2023	20.87	21.02	20.84	21.00
2001	NYSE	FCPT	Mon, Oct 23, 2023	20.85	20.97	20.65	20.78
2000	NYSE	FCPT	Fri, Oct 20, 2023	21.21	21.37	20.97	21.00
1999	NYSE	FCPT	Thu, Oct 19, 2023	21.40	21.59	21.10	21.12
1998	NYSE	FCPT	Wed, Oct 18, 2023	21.79	21.88	21.52	21.53
1997	NYSE	FCPT	Tue, Oct 17, 2023	21.62	22.20	21.62	21.91
1996	NYSE	FCPT	Mon, Oct 16, 2023	21.72	21.94	21.37	21.76
1995	NYSE	FCPT	Fri, Oct 13, 2023	21.88	22.09	21.35	21.55
1994	NYSE	FCPT	Thu, Oct 12, 2023	22.41	22.41	21.79	21.79
1993	NYSE	FCPT	Wed, Oct 11, 2023	22.28	22.45	22.17	22.42
1992	NYSE	FCPT	Tue, Oct 10, 2023	22.12	22.41	21.99	22.15
1991	NYSE	FCPT	Mon, Oct 9, 2023	21.79	22.33	21.79	22.16
1990	NYSE	FCPT	Fri, Oct 6, 2023	21.80	22.03	21.59	21.91
1989	NYSE	FCPT	Thu, Oct 5, 2023	22.00	22.25	21.99	22.01
1988	NYSE	FCPT	Wed, Oct 4, 2023	22.00	22.13	21.80	22.12
1987	NYSE	FCPT	Tue, Oct 3, 2023	21.93	22.05	21.74	21.90
1986	NYSE	FCPT	Mon, Oct 2, 2023	22.20	22.35	21.88	22.05
1985	NYSE	FCPT	Fri, Sep 29, 2023	22.23	22.40	21.91	22.19
1984	NYSE	FCPT	Thu, Sep 28, 2023	21.88	22.13	21.77	22.03
1983	NYSE	FCPT	Wed, Sep 27, 2023	22.64	22.67	22.08	21.78
1982	NYSE	FCPT	Tue, Sep 26, 2023	22.94	23.00	22.45	22.55
1981	NYSE	FCPT	Mon, Sep 25, 2023	23.22	23.27	22.93	23.13
1980	NYSE	FCPT	Fri, Sep 22, 2023	23.51	23.68	23.27	23.32
1979	NYSE	FCPT	Thu, Sep 21, 2023	24.15	24.28	23.54	23.56
1978	NYSE	FCPT	Wed, Sep 20, 2023	24.34	24.63	24.12	24.13
1977	NYSE	FCPT	Tue, Sep 19, 2023	24.13	24.29	23.97	24.17
1976	NYSE	FCPT	Mon, Sep 18, 2023	24.32	24.32	24.04	24.16
1975	NYSE	FCPT	Fri, Sep 15, 2023	24.58	24.60	24.22	24.25
1974	NYSE	FCPT	Thu, Sep 14, 2023	24.53	24.75	24.53	24.64
1973	NYSE	FCPT	Wed, Sep 13, 2023	24.58	24.60	24.28	24.32
1972	NYSE	FCPT	Tue, Sep 12, 2023	24.55	24.71	24.31	24.61
1971	NYSE	FCPT	Mon, Sep 11, 2023	24.72	24.80	24.42	24.68
1970	NYSE	FCPT	Fri, Sep 8, 2023	24.58	24.68	24.41	24.65
1969	NYSE	FCPT	Thu, Sep 7, 2023	24.39	24.63	24.38	24.51
1968	NYSE	FCPT	Wed, Sep 6, 2023	24.58	24.70	24.34	24.41
1967	NYSE	FCPT	Tue, Sep 5, 2023	24.96	25.02	24.44	24.50
1966	NYSE	FCPT	Fri, Sep 1, 2023	25.23	25.36	25.01	25.11
1965	NYSE	FCPT	Thu, Aug 31, 2023	25.25	25.27	25.07	25.16
1964	NYSE	FCPT	Wed, Aug 30, 2023	25.14	25.33	25.13	25.24
1963	NYSE	FCPT	Tue, Aug 29, 2023	25.01	25.14	24.97	25.11
1962	NYSE	FCPT	Mon, Aug 28, 2023	24.77	25.12	24.77	25.05
1961	NYSE	FCPT	Fri, Aug 25, 2023	24.85	24.95	24.71	24.72
1960	NYSE	FCPT	Thu, Aug 24, 2023	25.10	25.34	24.72	24.77
1959	NYSE	FCPT	Wed, Aug 23, 2023	24.87	25.14	24.72	25.13
1958	NYSE	FCPT	Tue, Aug 22, 2023	24.61	24.75	24.49	24.71
1957	NYSE	FCPT	Mon, Aug 21, 2023	24.84	24.88	24.39	24.53
1956	NYSE	FCPT	Fri, Aug 18, 2023	24.69	25.01	24.69	24.84
1955	NYSE	FCPT	Thu, Aug 17, 2023	24.95	25.19	24.83	24.83
1954	NYSE	FCPT	Wed, Aug 16, 2023	25.25	25.38	24.92	24.92
1953	NYSE	FCPT	Tue, Aug 15, 2023	25.40	25.53	25.20	25.20
1952	NYSE	FCPT	Mon, Aug 14, 2023	25.90	25.93	25.53	25.56
1951	NYSE	FCPT	Fri, Aug 11, 2023	25.88	26.00	25.79	25.95
1950	NYSE	FCPT	Thu, Aug 10, 2023	25.95	26.06	25.73	25.92
1949	NYSE	FCPT	Wed, Aug 9, 2023	25.75	26.09	25.62	25.89
1948	NYSE	FCPT	Tue, Aug 8, 2023	25.81	25.92	25.58	25.80
1947	NYSE	FCPT	Mon, Aug 7, 2023	25.63	26.09	25.51	26.02
1946	NYSE	FCPT	Fri, Aug 4, 2023	25.40	25.80	25.40	25.59
1945	NYSE	FCPT	Thu, Aug 3, 2023	25.44	25.59	25.15	25.43
1944	NYSE	FCPT	Wed, Aug 2, 2023	26.04	26.11	25.12	25.44
1943	NYSE	FCPT	Tue, Aug 1, 2023	26.22	26.34	25.96	26.11
1942	NYSE	FCPT	Mon, Jul 31, 2023	26.20	26.33	26.09	26.30
1941	NYSE	FCPT	Fri, Jul 28, 2023	26.93	26.98	26.15	26.19
1940	NYSE	FCPT	Thu, Jul 27, 2023	27.50	27.60	26.71	26.77
1939	NYSE	FCPT	Wed, Jul 26, 2023	27.25	27.56	27.21	27.53
1938	NYSE	FCPT	Tue, Jul 25, 2023	27.32	27.50	27.20	27.22
1937	NYSE	FCPT	Mon, Jul 24, 2023	27.03	27.46	26.99	27.42
1936	NYSE	FCPT	Fri, Jul 21, 2023	26.97	27.04	26.79	27.00
1935	NYSE	FCPT	Thu, Jul 20, 2023	26.63	26.88	26.40	26.82
1934	NYSE	FCPT	Wed, Jul 19, 2023	26.54	26.73	26.47	26.58
1933	NYSE	FCPT	Tue, Jul 18, 2023	26.35	26.55	26.13	26.38
1932	NYSE	FCPT	Mon, Jul 17, 2023	25.88	26.29	25.77	26.26
1931	NYSE	FCPT	Fri, Jul 14, 2023	25.81	26.01	25.73	25.97
1930	NYSE	FCPT	Thu, Jul 13, 2023	25.94	26.04	25.74	25.91
1929	NYSE	FCPT	Wed, Jul 12, 2023	26.09	26.34	25.90	26.04
1928	NYSE	FCPT	Tue, Jul 11, 2023	25.42	25.85	25.41	25.82
1927	NYSE	FCPT	Mon, Jul 10, 2023	25.34	25.45	25.23	25.38
1926	NYSE	FCPT	Fri, Jul 7, 2023	25.27	25.50	25.19	25.34
1925	NYSE	FCPT	Thu, Jul 6, 2023	25.34	25.60	24.98	25.37
1924	NYSE	FCPT	Wed, Jul 5, 2023	25.56	25.75	25.31	25.57
1923	NYSE	FCPT	Mon, Jul 3, 2023	25.36	25.75	25.33	25.63
1922	NYSE	FCPT	Fri, Jun 30, 2023	25.66	25.66	25.00	25.40
1921	NYSE	FCPT	Thu, Jun 29, 2023	25.24	25.61	25.24	25.48
1920	NYSE	FCPT	Wed, Jun 28, 2023	25.76	25.80	25.41	25.35
1919	NYSE	FCPT	Tue, Jun 27, 2023	25.56	25.79	25.47	25.68
1918	NYSE	FCPT	Mon, Jun 26, 2023	24.96	25.52	24.95	25.51
1917	NYSE	FCPT	Fri, Jun 23, 2023	25.36	25.42	24.78	24.96
1916	NYSE	FCPT	Thu, Jun 22, 2023	25.60	25.72	25.24	25.43
1915	NYSE	FCPT	Wed, Jun 21, 2023	25.75	25.75	25.18	25.53
1914	NYSE	FCPT	Tue, Jun 20, 2023	26.54	26.54	25.85	25.86
1913	NYSE	FCPT	Fri, Jun 16, 2023	26.44	26.60	26.26	26.59
1912	NYSE	FCPT	Thu, Jun 15, 2023	26.41	26.46	26.18	26.38
1911	NYSE	FCPT	Wed, Jun 14, 2023	26.45	26.61	26.23	26.36
1910	NYSE	FCPT	Tue, Jun 13, 2023	26.32	26.54	26.27	26.42
1909	NYSE	FCPT	Mon, Jun 12, 2023	26.30	26.41	26.18	26.35
1908	NYSE	FCPT	Fri, Jun 9, 2023	26.29	26.47	26.11	26.33
1907	NYSE	FCPT	Thu, Jun 8, 2023	26.64	26.70	26.33	26.36
1906	NYSE	FCPT	Wed, Jun 7, 2023	26.22	26.80	26.22	26.66
1905	NYSE	FCPT	Tue, Jun 6, 2023	25.91	26.22	25.88	26.13
1904	NYSE	FCPT	Mon, Jun 5, 2023	26.07	26.25	25.78	26.25
1903	NYSE	FCPT	Fri, Jun 2, 2023	26.02	26.35	25.90	26.25
1902	NYSE	FCPT	Thu, Jun 1, 2023	25.77	25.85	25.54	25.78
1901	NYSE	FCPT	Wed, May 31, 2023	25.54	25.85	25.48	25.70
1900	NYSE	FCPT	Tue, May 30, 2023	25.60	25.77	25.46	25.50
1899	NYSE	FCPT	Fri, May 26, 2023	25.44	25.62	25.26	25.59
1898	NYSE	FCPT	Thu, May 25, 2023	25.76	25.76	25.36	25.43
1897	NYSE	FCPT	Wed, May 24, 2023	25.87	25.95	25.60	25.75
1896	NYSE	FCPT	Tue, May 23, 2023	25.72	26.12	25.55	25.86
1895	NYSE	FCPT	Mon, May 22, 2023	25.67	26.06	25.61	25.81
1894	NYSE	FCPT	Fri, May 19, 2023	26.01	26.15	25.61	25.70
1893	NYSE	FCPT	Thu, May 18, 2023	25.80	25.87	25.60	25.80
1892	NYSE	FCPT	Wed, May 17, 2023	25.65	25.94	25.60	25.85
1891	NYSE	FCPT	Tue, May 16, 2023	25.86	25.92	25.51	25.54
1890	NYSE	FCPT	Mon, May 15, 2023	25.91	26.19	25.84	25.92
1889	NYSE	FCPT	Fri, May 12, 2023	25.88	26.01	25.66	25.85
1888	NYSE	FCPT	Thu, May 11, 2023	25.78	25.89	25.61	25.86
1887	NYSE	FCPT	Wed, May 10, 2023	26.04	26.12	25.71	25.98
1886	NYSE	FCPT	Tue, May 9, 2023	25.99	25.99	25.68	25.79
1885	NYSE	FCPT	Mon, May 8, 2023	26.09	26.30	25.98	26.04
1884	NYSE	FCPT	Fri, May 5, 2023	26.15	26.30	25.83	26.15
1883	NYSE	FCPT	Thu, May 4, 2023	25.28	25.93	25.14	25.88
1882	NYSE	FCPT	Wed, May 3, 2023	25.13	25.81	25.11	25.41
1881	NYSE	FCPT	Tue, May 2, 2023	25.00	25.18	24.40	25.01
1880	NYSE	FCPT	Mon, May 1, 2023	25.43	25.73	25.29	25.39
1879	NYSE	FCPT	Fri, Apr 28, 2023	25.31	25.63	25.31	25.51
1878	NYSE	FCPT	Thu, Apr 27, 2023	24.85	25.30	24.84	25.29
1877	NYSE	FCPT	Wed, Apr 26, 2023	25.20	25.55	24.80	24.82
1876	NYSE	FCPT	Tue, Apr 25, 2023	25.25	25.58	25.22	25.31
1875	NYSE	FCPT	Mon, Apr 24, 2023	25.78	25.83	25.30	25.41
1874	NYSE	FCPT	Fri, Apr 21, 2023	25.78	25.95	25.41	25.73
1873	NYSE	FCPT	Thu, Apr 20, 2023	25.73	25.92	25.52	25.67
1872	NYSE	FCPT	Wed, Apr 19, 2023	25.66	25.96	25.59	25.76
1871	NYSE	FCPT	Tue, Apr 18, 2023	26.16	26.18	25.75	25.80
1870	NYSE	FCPT	Mon, Apr 17, 2023	25.79	26.21	25.72	26.20
1869	NYSE	FCPT	Fri, Apr 14, 2023	26.37	26.44	25.69	25.78
1868	NYSE	FCPT	Thu, Apr 13, 2023	26.38	26.40	25.94	26.28
1867	NYSE	FCPT	Wed, Apr 12, 2023	26.60	26.82	26.35	26.37
1866	NYSE	FCPT	Tue, Apr 11, 2023	26.58	26.65	26.31	26.45
1865	NYSE	FCPT	Mon, Apr 10, 2023	26.26	26.55	26.19	26.45
1864	NYSE	FCPT	Thu, Apr 6, 2023	26.54	26.58	26.17	26.33
1863	NYSE	FCPT	Wed, Apr 5, 2023	26.60	26.78	26.32	26.33
1862	NYSE	FCPT	Tue, Apr 4, 2023	26.73	26.76	26.33	26.62
1861	NYSE	FCPT	Mon, Apr 3, 2023	26.91	27.13	26.53	26.73
1860	NYSE	FCPT	Fri, Mar 31, 2023	26.61	26.87	26.55	26.86
1859	NYSE	FCPT	Thu, Mar 30, 2023	26.41	26.52	26.30	26.41
1858	NYSE	FCPT	Wed, Mar 29, 2023	26.52	26.65	26.45	26.29
1857	NYSE	FCPT	Tue, Mar 28, 2023	26.12	26.40	26.02	26.39
1856	NYSE	FCPT	Mon, Mar 27, 2023	26.34	26.39	26.03	26.22
1855	NYSE	FCPT	Fri, Mar 24, 2023	25.21	26.12	25.20	26.05
1854	NYSE	FCPT	Thu, Mar 23, 2023	25.25	25.60	25.14	25.31
1853	NYSE	FCPT	Wed, Mar 22, 2023	26.44	26.45	25.25	25.27
1852	NYSE	FCPT	Tue, Mar 21, 2023	27.08	27.21	26.34	26.52
1851	NYSE	FCPT	Mon, Mar 20, 2023	26.65	27.28	26.54	26.89
1850	NYSE	FCPT	Fri, Mar 17, 2023	26.74	26.83	26.19	26.59
1849	NYSE	FCPT	Thu, Mar 16, 2023	26.59	27.15	26.36	26.90
1848	NYSE	FCPT	Wed, Mar 15, 2023	26.58	27.00	26.44	26.87
1847	NYSE	FCPT	Tue, Mar 14, 2023	27.57	27.57	26.64	26.94
1846	NYSE	FCPT	Mon, Mar 13, 2023	25.76	26.63	25.75	26.41
1845	NYSE	FCPT	Fri, Mar 10, 2023	26.74	26.87	25.82	26.00
1844	NYSE	FCPT	Thu, Mar 9, 2023	27.09	27.18	26.73	26.81
1843	NYSE	FCPT	Wed, Mar 8, 2023	26.87	27.15	26.80	27.02
1842	NYSE	FCPT	Tue, Mar 7, 2023	27.43	27.50	26.79	26.90
1841	NYSE	FCPT	Mon, Mar 6, 2023	27.79	27.97	27.25	27.38
1840	NYSE	FCPT	Fri, Mar 3, 2023	27.54	27.80	27.28	27.65
1839	NYSE	FCPT	Thu, Mar 2, 2023	26.99	27.99	26.93	27.32
1838	NYSE	FCPT	Wed, Mar 1, 2023	27.05	27.33	26.75	27.07
1837	NYSE	FCPT	Tue, Feb 28, 2023	27.50	27.70	27.13	27.15
1836	NYSE	FCPT	Mon, Feb 27, 2023	27.96	28.03	27.40	27.54
1835	NYSE	FCPT	Fri, Feb 24, 2023	27.84	27.92	27.51	27.68
1834	NYSE	FCPT	Thu, Feb 23, 2023	28.05	28.10	27.76	28.05
1833	NYSE	FCPT	Wed, Feb 22, 2023	28.22	28.34	27.80	27.87
1832	NYSE	FCPT	Tue, Feb 21, 2023	28.20	28.40	27.75	28.22
1831	NYSE	FCPT	Fri, Feb 17, 2023	29.01	29.01	28.23	28.44
1830	NYSE	FCPT	Thu, Feb 16, 2023	27.89	28.96	27.61	28.86
1829	NYSE	FCPT	Wed, Feb 15, 2023	28.00	28.48	27.81	28.45
1828	NYSE	FCPT	Tue, Feb 14, 2023	28.57	28.85	28.21	28.21
1827	NYSE	FCPT	Mon, Feb 13, 2023	28.74	28.80	28.61	28.70
1826	NYSE	FCPT	Fri, Feb 10, 2023	28.45	28.71	28.39	28.60
1825	NYSE	FCPT	Thu, Feb 9, 2023	29.18	29.18	28.31	28.46
1824	NYSE	FCPT	Wed, Feb 8, 2023	28.69	28.99	28.69	28.85
1823	NYSE	FCPT	Tue, Feb 7, 2023	28.66	29.16	28.53	28.89
1822	NYSE	FCPT	Mon, Feb 6, 2023	28.69	28.95	28.46	28.91
1821	NYSE	FCPT	Fri, Feb 3, 2023	28.83	28.93	28.47	28.85
1820	NYSE	FCPT	Thu, Feb 2, 2023	28.66	29.30	28.66	29.02
1819	NYSE	FCPT	Wed, Feb 1, 2023	28.72	28.93	28.11	28.60
1818	NYSE	FCPT	Tue, Jan 31, 2023	28.42	28.81	28.21	28.76
1817	NYSE	FCPT	Mon, Jan 30, 2023	28.45	28.57	28.24	28.31
1816	NYSE	FCPT	Fri, Jan 27, 2023	28.51	28.79	28.08	28.55
1815	NYSE	FCPT	Thu, Jan 26, 2023	28.32	28.57	28.21	28.53
1814	NYSE	FCPT	Wed, Jan 25, 2023	28.19	28.39	28.03	28.34
1813	NYSE	FCPT	Tue, Jan 24, 2023	27.94	28.40	27.50	28.25
1812	NYSE	FCPT	Mon, Jan 23, 2023	28.09	28.53	28.05	28.21
1811	NYSE	FCPT	Fri, Jan 20, 2023	28.32	28.45	27.82	28.24
1810	NYSE	FCPT	Thu, Jan 19, 2023	27.91	28.28	27.86	28.14
1809	NYSE	FCPT	Wed, Jan 18, 2023	28.47	28.62	27.89	27.96
1808	NYSE	FCPT	Tue, Jan 17, 2023	28.38	28.60	28.28	28.46
1807	NYSE	FCPT	Fri, Jan 13, 2023	28.11	28.33	27.90	28.23
1806	NYSE	FCPT	Thu, Jan 12, 2023	28.00	28.44	27.86	28.38
1805	NYSE	FCPT	Wed, Jan 11, 2023	27.43	27.89	27.41	27.80
1804	NYSE	FCPT	Tue, Jan 10, 2023	27.14	27.34	27.05	27.31
1803	NYSE	FCPT	Mon, Jan 9, 2023	26.72	27.29	26.67	27.18
1802	NYSE	FCPT	Fri, Jan 6, 2023	26.49	26.90	26.49	26.78
1801	NYSE	FCPT	Thu, Jan 5, 2023	26.59	26.59	26.13	26.41
1800	NYSE	FCPT	Wed, Jan 4, 2023	26.45	27.05	26.41	26.69
1799	NYSE	FCPT	Tue, Jan 3, 2023	26.13	26.40	25.89	26.20
1798	NYSE	FCPT	Fri, Dec 30, 2022	25.81	25.97	25.66	25.93
1797	NYSE	FCPT	Thu, Dec 29, 2022	26.05	26.10	25.72	25.88
1796	NYSE	FCPT	Wed, Dec 28, 2022	26.51	26.60	25.91	25.65
1795	NYSE	FCPT	Tue, Dec 27, 2022	26.79	26.92	26.26	26.48
1794	NYSE	FCPT	Fri, Dec 23, 2022	26.40	26.82	26.40	26.76
1793	NYSE	FCPT	Thu, Dec 22, 2022	26.50	26.63	26.20	26.51
1792	NYSE	FCPT	Wed, Dec 21, 2022	26.63	27.10	26.58	26.64
1791	NYSE	FCPT	Tue, Dec 20, 2022	26.36	26.74	25.92	26.48
1790	NYSE	FCPT	Mon, Dec 19, 2022	26.08	26.27	25.90	26.02
1789	NYSE	FCPT	Fri, Dec 16, 2022	26.37	26.63	25.82	26.08
1788	NYSE	FCPT	Thu, Dec 15, 2022	26.77	26.96	26.62	26.76
1787	NYSE	FCPT	Wed, Dec 14, 2022	27.12	27.27	26.81	26.98
1786	NYSE	FCPT	Tue, Dec 13, 2022	27.50	27.62	26.87	26.97
1785	NYSE	FCPT	Mon, Dec 12, 2022	26.95	27.04	26.79	26.93
1784	NYSE	FCPT	Fri, Dec 9, 2022	26.72	26.98	26.71	26.92
1783	NYSE	FCPT	Thu, Dec 8, 2022	26.77	27.14	26.67	26.76
1782	NYSE	FCPT	Wed, Dec 7, 2022	26.92	27.28	26.57	26.80
1781	NYSE	FCPT	Tue, Dec 6, 2022	26.82	27.00	26.69	26.89
1780	NYSE	FCPT	Mon, Dec 5, 2022	26.79	26.98	26.75	26.85
1779	NYSE	FCPT	Fri, Dec 2, 2022	26.68	27.12	26.65	26.97
1778	NYSE	FCPT	Thu, Dec 1, 2022	27.37	27.48	26.67	26.92
1777	NYSE	FCPT	Wed, Nov 30, 2022	26.62	27.15	26.15	27.14
1776	NYSE	FCPT	Tue, Nov 29, 2022	26.68	26.77	26.49	26.68
1775	NYSE	FCPT	Mon, Nov 28, 2022	26.99	27.17	26.56	26.60
1774	NYSE	FCPT	Fri, Nov 25, 2022	26.80	27.12	26.62	27.12
1773	NYSE	FCPT	Wed, Nov 23, 2022	26.85	27.12	26.50	26.77
1772	NYSE	FCPT	Tue, Nov 22, 2022	27.27	27.37	26.97	26.98
1771	NYSE	FCPT	Mon, Nov 21, 2022	26.91	27.30	26.84	27.18
1770	NYSE	FCPT	Fri, Nov 18, 2022	27.06	27.29	26.96	27.10
1769	NYSE	FCPT	Thu, Nov 17, 2022	26.43	26.96	26.31	26.74
1768	NYSE	FCPT	Wed, Nov 16, 2022	26.99	27.21	26.71	26.74
1767	NYSE	FCPT	Tue, Nov 15, 2022	27.39	27.40	26.90	26.99
1766	NYSE	FCPT	Mon, Nov 14, 2022	26.87	27.39	26.67	27.05
1765	NYSE	FCPT	Fri, Nov 11, 2022	27.30	27.30	26.78	26.92
1764	NYSE	FCPT	Thu, Nov 10, 2022	27.19	27.79	27.06	27.36
1763	NYSE	FCPT	Wed, Nov 9, 2022	26.41	26.74	26.15	26.37
1762	NYSE	FCPT	Tue, Nov 8, 2022	26.52	26.82	26.28	26.56
1761	NYSE	FCPT	Mon, Nov 7, 2022	26.77	26.96	26.39	26.53
1760	NYSE	FCPT	Fri, Nov 4, 2022	25.94	26.53	25.94	26.51
1759	NYSE	FCPT	Thu, Nov 3, 2022	25.35	26.09	25.11	25.97
1758	NYSE	FCPT	Wed, Nov 2, 2022	25.99	26.26	25.36	25.58
1757	NYSE	FCPT	Tue, Nov 1, 2022	25.68	25.79	25.48	25.71
1756	NYSE	FCPT	Mon, Oct 31, 2022	25.20	25.64	25.08	25.62
1755	NYSE	FCPT	Fri, Oct 28, 2022	24.91	25.42	24.84	25.38
1754	NYSE	FCPT	Thu, Oct 27, 2022	24.71	25.21	24.57	24.88
1753	NYSE	FCPT	Wed, Oct 26, 2022	24.66	24.74	24.39	24.42
1752	NYSE	FCPT	Tue, Oct 25, 2022	23.96	24.72	23.94	24.47
1751	NYSE	FCPT	Mon, Oct 24, 2022	23.94	24.20	23.71	23.87
1750	NYSE	FCPT	Fri, Oct 21, 2022	23.84	23.84	23.40	23.71
1749	NYSE	FCPT	Thu, Oct 20, 2022	23.91	24.04	23.50	23.63
1748	NYSE	FCPT	Wed, Oct 19, 2022	24.05	24.28	23.62	23.83
1747	NYSE	FCPT	Tue, Oct 18, 2022	24.12	24.42	24.02	24.28
1746	NYSE	FCPT	Mon, Oct 17, 2022	23.63	24.38	23.63	23.83
1745	NYSE	FCPT	Fri, Oct 14, 2022	24.16	24.40	23.11	23.27
1744	NYSE	FCPT	Thu, Oct 13, 2022	23.50	24.10	23.10	23.90
1743	NYSE	FCPT	Wed, Oct 12, 2022	23.69	24.05	23.45	23.72
1742	NYSE	FCPT	Tue, Oct 11, 2022	22.79	23.64	22.67	23.55
1741	NYSE	FCPT	Mon, Oct 10, 2022	23.05	23.31	22.79	22.80
1740	NYSE	FCPT	Fri, Oct 7, 2022	23.33	23.47	22.84	23.07
1739	NYSE	FCPT	Thu, Oct 6, 2022	23.92	24.11	23.44	23.51
1738	NYSE	FCPT	Wed, Oct 5, 2022	24.25	24.34	23.55	24.02
1737	NYSE	FCPT	Tue, Oct 4, 2022	24.29	24.79	24.27	24.49
1736	NYSE	FCPT	Mon, Oct 3, 2022	24.55	24.59	24.00	24.05
1735	NYSE	FCPT	Fri, Sep 30, 2022	23.88	24.42	23.69	24.19
1734	NYSE	FCPT	Thu, Sep 29, 2022	24.44	24.55	23.34	23.67
1733	NYSE	FCPT	Wed, Sep 28, 2022	24.74	25.21	24.43	24.69
1732	NYSE	FCPT	Tue, Sep 27, 2022	25.27	25.32	24.38	24.41
1731	NYSE	FCPT	Mon, Sep 26, 2022	25.77	25.77	24.60	25.07
1730	NYSE	FCPT	Fri, Sep 23, 2022	25.67	26.11	25.55	25.76
1729	NYSE	FCPT	Thu, Sep 22, 2022	26.82	26.82	25.73	25.86
1728	NYSE	FCPT	Wed, Sep 21, 2022	26.81	27.50	26.81	26.90
1727	NYSE	FCPT	Tue, Sep 20, 2022	26.59	26.68	26.30	26.46
1726	NYSE	FCPT	Mon, Sep 19, 2022	26.59	26.89	26.51	26.88
1725	NYSE	FCPT	Fri, Sep 16, 2022	26.24	26.81	26.04	26.76
1724	NYSE	FCPT	Thu, Sep 15, 2022	26.20	26.74	26.20	26.29
1723	NYSE	FCPT	Wed, Sep 14, 2022	26.42	26.43	26.05	26.25
1722	NYSE	FCPT	Tue, Sep 13, 2022	26.73	26.99	26.26	26.37
1721	NYSE	FCPT	Mon, Sep 12, 2022	26.82	27.14	26.75	27.07
1720	NYSE	FCPT	Fri, Sep 9, 2022	26.66	26.85	26.49	26.63
1719	NYSE	FCPT	Thu, Sep 8, 2022	26.67	26.79	26.45	26.62
1718	NYSE	FCPT	Wed, Sep 7, 2022	26.57	26.96	26.30	26.83
1717	NYSE	FCPT	Tue, Sep 6, 2022	26.39	26.55	26.17	26.49
1716	NYSE	FCPT	Fri, Sep 2, 2022	26.96	27.25	26.28	26.39
1715	NYSE	FCPT	Thu, Sep 1, 2022	26.78	26.80	26.57	26.71
1714	NYSE	FCPT	Wed, Aug 31, 2022	27.33	27.46	26.85	26.89
1713	NYSE	FCPT	Tue, Aug 30, 2022	27.76	27.76	27.12	27.19
1712	NYSE	FCPT	Mon, Aug 29, 2022	27.69	28.04	27.50	27.69
1711	NYSE	FCPT	Fri, Aug 26, 2022	28.17	28.26	27.70	27.84
1710	NYSE	FCPT	Thu, Aug 25, 2022	27.95	28.25	27.90	28.23
1709	NYSE	FCPT	Wed, Aug 24, 2022	28.09	28.17	27.91	27.96
1708	NYSE	FCPT	Tue, Aug 23, 2022	28.15	28.15	27.69	28.04
1707	NYSE	FCPT	Mon, Aug 22, 2022	28.28	28.36	28.02	28.17
1706	NYSE	FCPT	Fri, Aug 19, 2022	28.50	28.57	28.35	28.48
1705	NYSE	FCPT	Thu, Aug 18, 2022	28.77	28.86	28.51	28.58
1704	NYSE	FCPT	Wed, Aug 17, 2022	28.56	28.99	28.37	28.70
1703	NYSE	FCPT	Tue, Aug 16, 2022	29.01	29.13	28.70	28.84
1702	NYSE	FCPT	Mon, Aug 15, 2022	29.20	29.24	29.04	29.13
1701	NYSE	FCPT	Fri, Aug 12, 2022	29.11	29.31	29.05	29.10
1700	NYSE	FCPT	Thu, Aug 11, 2022	29.33	29.35	28.96	28.99
1699	NYSE	FCPT	Wed, Aug 10, 2022	29.29	29.37	29.09	29.17
1698	NYSE	FCPT	Tue, Aug 9, 2022	28.93	29.12	28.77	28.98
1697	NYSE	FCPT	Mon, Aug 8, 2022	28.83	29.05	28.75	28.92
1696	NYSE	FCPT	Fri, Aug 5, 2022	28.44	28.62	28.10	28.60
1695	NYSE	FCPT	Thu, Aug 4, 2022	28.18	28.46	28.08	28.45
1694	NYSE	FCPT	Wed, Aug 3, 2022	28.72	28.97	28.18	28.18
1693	NYSE	FCPT	Tue, Aug 2, 2022	28.51	28.95	28.35	28.53
1692	NYSE	FCPT	Mon, Aug 1, 2022	28.83	29.04	28.67	28.78
1691	NYSE	FCPT	Fri, Jul 29, 2022	29.28	29.44	29.12	29.23
1690	NYSE	FCPT	Thu, Jul 28, 2022	28.97	29.27	28.75	29.25
1689	NYSE	FCPT	Wed, Jul 27, 2022	28.51	28.88	27.47	28.67
1688	NYSE	FCPT	Tue, Jul 26, 2022	28.34	28.79	28.34	28.66
1687	NYSE	FCPT	Mon, Jul 25, 2022	28.40	28.52	28.06	28.37
1686	NYSE	FCPT	Fri, Jul 22, 2022	28.04	28.22	27.88	28.13
1685	NYSE	FCPT	Thu, Jul 21, 2022	27.81	27.87	27.49	27.87
1684	NYSE	FCPT	Wed, Jul 20, 2022	27.95	28.18	27.72	27.89
1683	NYSE	FCPT	Tue, Jul 19, 2022	27.71	27.98	27.58	27.97
1682	NYSE	FCPT	Mon, Jul 18, 2022	27.81	28.16	27.38	27.51
1681	NYSE	FCPT	Fri, Jul 15, 2022	27.99	28.30	27.62	27.92
1680	NYSE	FCPT	Thu, Jul 14, 2022	26.50	27.48	26.50	27.45
1679	NYSE	FCPT	Wed, Jul 13, 2022	27.08	27.15	26.92	27.02
1678	NYSE	FCPT	Tue, Jul 12, 2022	27.46	27.74	26.91	27.16
1677	NYSE	FCPT	Mon, Jul 11, 2022	27.37	27.60	27.21	27.46
1676	NYSE	FCPT	Fri, Jul 8, 2022	27.32	27.43	27.03	27.36
1675	NYSE	FCPT	Thu, Jul 7, 2022	27.25	27.34	26.98	27.16
1674	NYSE	FCPT	Wed, Jul 6, 2022	27.24	27.41	26.92	27.02
1673	NYSE	FCPT	Tue, Jul 5, 2022	26.88	27.27	26.68	27.23
1672	NYSE	FCPT	Fri, Jul 1, 2022	26.43	27.32	26.43	27.24
1671	NYSE	FCPT	Thu, Jun 30, 2022	26.59	26.92	26.32	26.59
1670	NYSE	FCPT	Wed, Jun 29, 2022	26.43	26.73	26.43	26.70
1669	NYSE	FCPT	Tue, Jun 28, 2022	27.34	27.54	26.99	26.75
1668	NYSE	FCPT	Mon, Jun 27, 2022	27.22	27.44	27.00	27.16
1667	NYSE	FCPT	Fri, Jun 24, 2022	26.80	27.25	26.76	27.06
1666	NYSE	FCPT	Thu, Jun 23, 2022	25.89	26.74	25.89	26.63
1665	NYSE	FCPT	Wed, Jun 22, 2022	25.67	26.42	25.58	26.05
1664	NYSE	FCPT	Tue, Jun 21, 2022	25.80	26.41	25.79	25.82
1663	NYSE	FCPT	Fri, Jun 17, 2022	25.64	26.24	25.56	25.71
1662	NYSE	FCPT	Thu, Jun 16, 2022	25.24	25.42	24.93	25.37
1661	NYSE	FCPT	Wed, Jun 15, 2022	24.81	26.08	24.66	25.59
1660	NYSE	FCPT	Tue, Jun 14, 2022	25.09	25.27	24.24	24.65
1659	NYSE	FCPT	Mon, Jun 13, 2022	26.12	26.26	25.08	25.19
1658	NYSE	FCPT	Fri, Jun 10, 2022	26.66	26.81	26.26	26.66
1657	NYSE	FCPT	Thu, Jun 9, 2022	27.28	27.34	26.72	26.81
1656	NYSE	FCPT	Wed, Jun 8, 2022	27.51	27.55	27.09	27.30
1655	NYSE	FCPT	Tue, Jun 7, 2022	27.47	27.81	27.33	27.77
1654	NYSE	FCPT	Mon, Jun 6, 2022	27.76	27.92	27.39	27.52
1653	NYSE	FCPT	Fri, Jun 3, 2022	27.56	27.74	27.34	27.45
1652	NYSE	FCPT	Thu, Jun 2, 2022	27.50	27.77	27.03	27.75
1651	NYSE	FCPT	Wed, Jun 1, 2022	27.47	27.67	27.03	27.44
1650	NYSE	FCPT	Tue, May 31, 2022	27.52	27.71	27.25	27.57
1649	NYSE	FCPT	Fri, May 27, 2022	27.38	27.75	27.17	27.59
1648	NYSE	FCPT	Thu, May 26, 2022	27.30	27.36	27.07	27.08
1647	NYSE	FCPT	Wed, May 25, 2022	26.73	27.20	26.72	27.08
1646	NYSE	FCPT	Tue, May 24, 2022	26.18	26.79	25.87	26.71
1645	NYSE	FCPT	Mon, May 23, 2022	26.55	26.55	26.06	26.32
1644	NYSE	FCPT	Fri, May 20, 2022	26.50	26.55	25.96	26.40
1643	NYSE	FCPT	Thu, May 19, 2022	26.20	26.53	25.99	26.16
1642	NYSE	FCPT	Wed, May 18, 2022	26.94	27.00	26.36	26.48
1641	NYSE	FCPT	Tue, May 17, 2022	26.94	27.24	26.65	27.21
1640	NYSE	FCPT	Mon, May 16, 2022	26.41	26.78	26.25	26.70
1639	NYSE	FCPT	Fri, May 13, 2022	26.14	26.60	25.89	26.51
1638	NYSE	FCPT	Thu, May 12, 2022	25.33	26.00	25.12	25.93
1637	NYSE	FCPT	Wed, May 11, 2022	25.47	25.87	25.10	25.28
1636	NYSE	FCPT	Tue, May 10, 2022	25.91	26.10	25.13	25.36
1635	NYSE	FCPT	Mon, May 9, 2022	26.30	26.44	25.67	25.73
1634	NYSE	FCPT	Fri, May 6, 2022	26.76	26.89	26.18	26.54
1633	NYSE	FCPT	Thu, May 5, 2022	27.32	27.54	26.75	26.96
1632	NYSE	FCPT	Wed, May 4, 2022	26.94	27.61	26.91	27.56
1631	NYSE	FCPT	Tue, May 3, 2022	26.51	27.22	26.46	27.05
1630	NYSE	FCPT	Mon, May 2, 2022	27.50	27.73	26.08	26.54
1629	NYSE	FCPT	Fri, Apr 29, 2022	28.79	28.85	27.41	27.46
1628	NYSE	FCPT	Thu, Apr 28, 2022	28.11	28.93	27.95	28.89
1627	NYSE	FCPT	Wed, Apr 27, 2022	29.26	29.26	28.07	28.09
1626	NYSE	FCPT	Tue, Apr 26, 2022	29.40	29.49	28.57	28.72
1625	NYSE	FCPT	Mon, Apr 25, 2022	29.66	29.81	28.99	29.47
1624	NYSE	FCPT	Fri, Apr 22, 2022	29.84	30.13	29.63	29.73
1623	NYSE	FCPT	Thu, Apr 21, 2022	29.89	30.05	29.67	29.84
1622	NYSE	FCPT	Wed, Apr 20, 2022	29.68	29.98	29.59	29.72
1621	NYSE	FCPT	Tue, Apr 19, 2022	29.31	29.67	29.29	29.51
1620	NYSE	FCPT	Mon, Apr 18, 2022	29.00	29.41	28.94	29.24
1619	NYSE	FCPT	Thu, Apr 14, 2022	28.85	29.07	28.75	29.01
1618	NYSE	FCPT	Wed, Apr 13, 2022	28.42	28.77	28.36	28.77
1617	NYSE	FCPT	Tue, Apr 12, 2022	28.20	28.62	28.17	28.38
1616	NYSE	FCPT	Mon, Apr 11, 2022	27.86	28.19	27.64	28.14
1615	NYSE	FCPT	Fri, Apr 8, 2022	27.69	28.02	27.56	27.86
1614	NYSE	FCPT	Thu, Apr 7, 2022	27.70	27.79	27.42	27.69
1613	NYSE	FCPT	Wed, Apr 6, 2022	27.42	27.88	27.30	27.70
1612	NYSE	FCPT	Tue, Apr 5, 2022	27.42	27.76	27.12	27.43
1611	NYSE	FCPT	Mon, Apr 4, 2022	27.76	27.76	27.27	27.52
1610	NYSE	FCPT	Fri, Apr 1, 2022	27.18	27.75	27.17	27.69
1609	NYSE	FCPT	Thu, Mar 31, 2022	26.84	27.38	26.84	27.04
1608	NYSE	FCPT	Wed, Mar 30, 2022	27.15	27.25	26.70	26.77
1607	NYSE	FCPT	Tue, Mar 29, 2022	26.85	27.39	26.70	26.93
1606	NYSE	FCPT	Mon, Mar 28, 2022	26.59	26.67	26.43	26.57
1605	NYSE	FCPT	Fri, Mar 25, 2022	26.47	26.55	26.38	26.54
1604	NYSE	FCPT	Thu, Mar 24, 2022	26.18	26.33	26.05	26.33
1603	NYSE	FCPT	Wed, Mar 23, 2022	26.39	26.56	26.12	26.20
1602	NYSE	FCPT	Tue, Mar 22, 2022	26.53	26.76	26.41	26.50
1601	NYSE	FCPT	Mon, Mar 21, 2022	26.51	26.83	26.26	26.40
1600	NYSE	FCPT	Fri, Mar 18, 2022	26.65	26.65	26.24	26.61
1599	NYSE	FCPT	Thu, Mar 17, 2022	26.34	26.75	26.26	26.45
1598	NYSE	FCPT	Wed, Mar 16, 2022	26.68	26.83	26.01	26.55
1597	NYSE	FCPT	Tue, Mar 15, 2022	26.75	26.92	26.50	26.62
1596	NYSE	FCPT	Mon, Mar 14, 2022	27.18	27.18	26.42	26.60
1595	NYSE	FCPT	Fri, Mar 11, 2022	27.08	27.26	26.93	27.00
1594	NYSE	FCPT	Thu, Mar 10, 2022	26.08	27.01	26.00	26.93
1593	NYSE	FCPT	Wed, Mar 9, 2022	26.80	26.91	26.43	26.46
1592	NYSE	FCPT	Tue, Mar 8, 2022	26.36	26.82	26.19	26.39
1591	NYSE	FCPT	Mon, Mar 7, 2022	27.40	27.41	26.37	26.44
1590	NYSE	FCPT	Fri, Mar 4, 2022	26.70	27.31	26.56	27.28
1589	NYSE	FCPT	Thu, Mar 3, 2022	26.43	26.77	26.20	26.76
1588	NYSE	FCPT	Wed, Mar 2, 2022	26.25	26.50	25.95	26.43
1587	NYSE	FCPT	Tue, Mar 1, 2022	26.27	26.46	25.76	26.01
1586	NYSE	FCPT	Mon, Feb 28, 2022	26.61	26.78	26.07	26.38
1585	NYSE	FCPT	Fri, Feb 25, 2022	26.43	26.87	26.18	26.72
1584	NYSE	FCPT	Thu, Feb 24, 2022	25.80	26.39	25.68	26.28
1583	NYSE	FCPT	Wed, Feb 23, 2022	26.38	26.67	26.06	26.10
1582	NYSE	FCPT	Tue, Feb 22, 2022	26.20	26.36	25.84	26.14
1581	NYSE	FCPT	Fri, Feb 18, 2022	26.50	26.75	26.13	26.26
1580	NYSE	FCPT	Thu, Feb 17, 2022	26.73	26.73	26.06	26.41
1579	NYSE	FCPT	Wed, Feb 16, 2022	26.19	26.42	26.09	26.33
1578	NYSE	FCPT	Tue, Feb 15, 2022	26.17	26.37	25.99	26.13
1577	NYSE	FCPT	Mon, Feb 14, 2022	25.97	26.19	25.70	25.95
1576	NYSE	FCPT	Fri, Feb 11, 2022	25.79	26.08	25.61	25.85
1575	NYSE	FCPT	Thu, Feb 10, 2022	25.81	26.23	25.54	25.60
1574	NYSE	FCPT	Wed, Feb 9, 2022	25.95	26.16	25.90	26.14
1573	NYSE	FCPT	Tue, Feb 8, 2022	25.99	26.06	25.75	25.81
1572	NYSE	FCPT	Mon, Feb 7, 2022	26.14	26.23	25.92	25.97
1571	NYSE	FCPT	Fri, Feb 4, 2022	26.27	26.54	25.86	26.21
1570	NYSE	FCPT	Thu, Feb 3, 2022	26.74	26.81	26.45	26.47
1569	NYSE	FCPT	Wed, Feb 2, 2022	26.99	27.16	26.84	26.97
1568	NYSE	FCPT	Tue, Feb 1, 2022	27.13	27.30	26.85	27.01
1567	NYSE	FCPT	Mon, Jan 31, 2022	26.78	27.12	26.72	27.07
1566	NYSE	FCPT	Fri, Jan 28, 2022	26.18	27.01	25.98	26.99
1565	NYSE	FCPT	Thu, Jan 27, 2022	26.70	27.20	26.13	26.37
1564	NYSE	FCPT	Wed, Jan 26, 2022	27.35	27.74	26.48	26.70
1563	NYSE	FCPT	Tue, Jan 25, 2022	26.61	27.40	26.36	27.21
1562	NYSE	FCPT	Mon, Jan 24, 2022	26.75	27.09	26.08	26.99
1561	NYSE	FCPT	Fri, Jan 21, 2022	27.03	27.43	26.89	27.02
1560	NYSE	FCPT	Thu, Jan 20, 2022	27.41	27.71	26.86	26.96
1559	NYSE	FCPT	Wed, Jan 19, 2022	27.78	28.21	27.34	27.40
1558	NYSE	FCPT	Tue, Jan 18, 2022	27.85	28.00	27.59	27.79
1557	NYSE	FCPT	Fri, Jan 14, 2022	28.08	28.28	27.70	28.05
1556	NYSE	FCPT	Thu, Jan 13, 2022	28.14	28.46	28.08	28.30
1555	NYSE	FCPT	Wed, Jan 12, 2022	28.09	28.41	27.94	27.96
1554	NYSE	FCPT	Tue, Jan 11, 2022	28.33	28.39	27.90	28.18
1553	NYSE	FCPT	Mon, Jan 10, 2022	28.23	28.39	27.93	28.23
1552	NYSE	FCPT	Fri, Jan 7, 2022	28.67	28.88	28.42	28.47
1551	NYSE	FCPT	Thu, Jan 6, 2022	29.04	29.31	28.76	28.83
1550	NYSE	FCPT	Wed, Jan 5, 2022	29.60	29.79	28.91	28.91
1549	NYSE	FCPT	Tue, Jan 4, 2022	29.49	29.81	29.49	29.53
1548	NYSE	FCPT	Mon, Jan 3, 2022	29.60	29.68	28.92	29.30
1547	NYSE	FCPT	Fri, Dec 31, 2021	29.52	29.68	29.32	29.41
1546	NYSE	FCPT	Thu, Dec 30, 2021	29.75	30.09	29.71	29.43
1545	NYSE	FCPT	Wed, Dec 29, 2021	29.39	29.73	29.02	29.69
1544	NYSE	FCPT	Tue, Dec 28, 2021	29.14	29.38	29.10	29.21
1543	NYSE	FCPT	Mon, Dec 27, 2021	28.76	29.25	28.62	29.23
1542	NYSE	FCPT	Thu, Dec 23, 2021	28.96	29.00	28.57	28.67
1541	NYSE	FCPT	Wed, Dec 22, 2021	28.59	28.78	28.53	28.73
1540	NYSE	FCPT	Tue, Dec 21, 2021	27.84	28.54	27.84	28.50
1539	NYSE	FCPT	Mon, Dec 20, 2021	27.82	27.86	27.26	27.74
1538	NYSE	FCPT	Fri, Dec 17, 2021	28.05	28.43	27.95	28.18
1537	NYSE	FCPT	Thu, Dec 16, 2021	28.51	28.60	28.02	28.20
1536	NYSE	FCPT	Wed, Dec 15, 2021	28.21	28.58	27.95	28.48
1535	NYSE	FCPT	Tue, Dec 14, 2021	28.35	28.51	28.00	28.15
1534	NYSE	FCPT	Mon, Dec 13, 2021	27.95	28.50	27.95	28.36
1533	NYSE	FCPT	Fri, Dec 10, 2021	28.35	28.42	27.96	28.13
1532	NYSE	FCPT	Thu, Dec 9, 2021	28.69	28.69	28.29	28.33
1531	NYSE	FCPT	Wed, Dec 8, 2021	28.19	29.05	27.89	28.90
1530	NYSE	FCPT	Tue, Dec 7, 2021	28.45	28.55	27.94	28.06
1529	NYSE	FCPT	Mon, Dec 6, 2021	27.73	28.52	27.73	28.27
1528	NYSE	FCPT	Fri, Dec 3, 2021	27.54	27.70	27.12	27.37
1527	NYSE	FCPT	Thu, Dec 2, 2021	26.80	27.76	26.76	27.48
1526	NYSE	FCPT	Wed, Dec 1, 2021	27.40	27.84	26.64	26.65
1525	NYSE	FCPT	Tue, Nov 30, 2021	26.97	27.41	26.85	27.02
1524	NYSE	FCPT	Mon, Nov 29, 2021	27.48	27.50	27.09	27.20
1523	NYSE	FCPT	Fri, Nov 26, 2021	27.74	27.76	26.97	27.20
1522	NYSE	FCPT	Wed, Nov 24, 2021	28.06	28.49	27.95	28.35
1521	NYSE	FCPT	Tue, Nov 23, 2021	28.29	28.50	28.02	28.16
1520	NYSE	FCPT	Mon, Nov 22, 2021	28.24	28.57	28.19	28.24
1519	NYSE	FCPT	Fri, Nov 19, 2021	28.10	28.36	27.90	28.24
1518	NYSE	FCPT	Thu, Nov 18, 2021	27.97	28.31	27.90	28.18
1517	NYSE	FCPT	Wed, Nov 17, 2021	28.29	28.43	27.78	28.05
1516	NYSE	FCPT	Tue, Nov 16, 2021	28.72	28.72	28.28	28.40
1515	NYSE	FCPT	Mon, Nov 15, 2021	28.48	28.62	28.33	28.60
1514	NYSE	FCPT	Fri, Nov 12, 2021	28.88	29.00	28.38	28.41
1513	NYSE	FCPT	Thu, Nov 11, 2021	28.87	28.87	28.62	28.81
1512	NYSE	FCPT	Wed, Nov 10, 2021	29.37	29.45	28.84	28.91
1511	NYSE	FCPT	Tue, Nov 9, 2021	29.48	29.52	29.17	29.28
1510	NYSE	FCPT	Mon, Nov 8, 2021	29.71	29.71	29.00	29.45
1509	NYSE	FCPT	Fri, Nov 5, 2021	29.13	29.79	29.13	29.57
1508	NYSE	FCPT	Thu, Nov 4, 2021	29.12	29.19	28.59	28.82
1507	NYSE	FCPT	Wed, Nov 3, 2021	28.88	29.43	28.86	28.95
1506	NYSE	FCPT	Tue, Nov 2, 2021	29.24	29.36	28.85	28.86
1505	NYSE	FCPT	Mon, Nov 1, 2021	29.08	29.19	28.48	29.08
1504	NYSE	FCPT	Fri, Oct 29, 2021	29.27	29.41	28.91	29.00
1503	NYSE	FCPT	Thu, Oct 28, 2021	29.59	29.69	29.06	29.24
1502	NYSE	FCPT	Wed, Oct 27, 2021	29.61	30.10	29.25	29.43
1501	NYSE	FCPT	Tue, Oct 26, 2021	29.28	29.89	29.26	29.70
1500	NYSE	FCPT	Mon, Oct 25, 2021	29.05	29.36	28.80	29.29
1499	NYSE	FCPT	Fri, Oct 22, 2021	29.10	29.24	28.86	29.06
1498	NYSE	FCPT	Thu, Oct 21, 2021	28.97	29.17	28.84	29.03
1497	NYSE	FCPT	Wed, Oct 20, 2021	28.61	29.10	28.53	29.05
1496	NYSE	FCPT	Tue, Oct 19, 2021	28.66	28.70	28.34	28.51
1495	NYSE	FCPT	Mon, Oct 18, 2021	28.70	28.92	28.49	28.60
1494	NYSE	FCPT	Fri, Oct 15, 2021	28.94	29.13	28.62	28.76
1493	NYSE	FCPT	Thu, Oct 14, 2021	28.59	28.70	28.32	28.68
1492	NYSE	FCPT	Wed, Oct 13, 2021	27.98	28.46	27.80	28.45
1491	NYSE	FCPT	Tue, Oct 12, 2021	27.78	28.11	27.55	27.96
1490	NYSE	FCPT	Mon, Oct 11, 2021	27.19	27.75	27.17	27.72
1489	NYSE	FCPT	Fri, Oct 8, 2021	27.07	27.36	27.04	27.20
1488	NYSE	FCPT	Thu, Oct 7, 2021	27.42	27.59	27.08	27.21
1487	NYSE	FCPT	Wed, Oct 6, 2021	26.77	27.38	26.70	27.36
1486	NYSE	FCPT	Tue, Oct 5, 2021	27.21	27.42	26.98	27.04
1485	NYSE	FCPT	Mon, Oct 4, 2021	27.20	27.50	26.98	27.12
1484	NYSE	FCPT	Fri, Oct 1, 2021	26.98	27.55	26.92	27.31
1483	NYSE	FCPT	Thu, Sep 30, 2021	27.70	27.76	26.85	26.86
1482	NYSE	FCPT	Wed, Sep 29, 2021	27.42	27.80	27.32	27.56
1481	NYSE	FCPT	Tue, Sep 28, 2021	26.91	27.44	26.65	27.30
1480	NYSE	FCPT	Mon, Sep 27, 2021	27.59	27.84	27.08	27.11
1479	NYSE	FCPT	Fri, Sep 24, 2021	27.27	27.63	27.25	27.46
1478	NYSE	FCPT	Thu, Sep 23, 2021	27.62	27.75	27.26	27.42
1477	NYSE	FCPT	Wed, Sep 22, 2021	27.29	27.65	27.18	27.51
1476	NYSE	FCPT	Tue, Sep 21, 2021	27.39	27.55	27.16	27.20
1475	NYSE	FCPT	Mon, Sep 20, 2021	27.14	27.44	27.02	27.33
1474	NYSE	FCPT	Fri, Sep 17, 2021	27.61	27.64	27.00	27.29
1473	NYSE	FCPT	Thu, Sep 16, 2021	27.34	27.70	27.22	27.52
1472	NYSE	FCPT	Wed, Sep 15, 2021	27.11	27.33	26.88	27.30
1471	NYSE	FCPT	Tue, Sep 14, 2021	27.31	27.33	26.78	27.17
1470	NYSE	FCPT	Mon, Sep 13, 2021	26.74	27.20	26.71	27.05
1469	NYSE	FCPT	Fri, Sep 10, 2021	27.35	27.36	26.66	26.67
1468	NYSE	FCPT	Thu, Sep 9, 2021	28.00	28.16	27.24	27.24
1467	NYSE	FCPT	Wed, Sep 8, 2021	28.08	28.48	27.90	28.11
1466	NYSE	FCPT	Tue, Sep 7, 2021	28.96	29.05	28.13	28.14
1465	NYSE	FCPT	Fri, Sep 3, 2021	28.72	29.02	28.54	29.00
1464	NYSE	FCPT	Thu, Sep 2, 2021	28.87	28.87	28.61	28.75
1463	NYSE	FCPT	Wed, Sep 1, 2021	28.77	28.92	28.59	28.77
1462	NYSE	FCPT	Tue, Aug 31, 2021	28.44	28.63	28.28	28.61
1461	NYSE	FCPT	Mon, Aug 30, 2021	28.14	28.42	27.85	28.38
1460	NYSE	FCPT	Fri, Aug 27, 2021	27.64	28.12	27.51	27.99
1459	NYSE	FCPT	Thu, Aug 26, 2021	27.38	27.88	27.11	27.46
1458	NYSE	FCPT	Wed, Aug 25, 2021	27.11	27.69	27.01	27.45
1457	NYSE	FCPT	Tue, Aug 24, 2021	27.39	27.48	27.01	27.15
1456	NYSE	FCPT	Mon, Aug 23, 2021	27.60	27.67	27.21	27.38
1455	NYSE	FCPT	Fri, Aug 20, 2021	27.33	27.81	27.12	27.62
1454	NYSE	FCPT	Thu, Aug 19, 2021	27.13	27.47	26.90	27.32
1453	NYSE	FCPT	Wed, Aug 18, 2021	27.01	27.40	26.82	27.29
1452	NYSE	FCPT	Tue, Aug 17, 2021	27.06	27.23	26.73	27.21
1451	NYSE	FCPT	Mon, Aug 16, 2021	27.35	27.67	27.18	27.24
1450	NYSE	FCPT	Fri, Aug 13, 2021	27.19	27.46	27.18	27.38
1449	NYSE	FCPT	Thu, Aug 12, 2021	27.50	27.60	27.21	27.35
1448	NYSE	FCPT	Wed, Aug 11, 2021	27.64	27.70	27.42	27.54
1447	NYSE	FCPT	Tue, Aug 10, 2021	28.15	28.15	27.48	27.51
1446	NYSE	FCPT	Mon, Aug 9, 2021	28.58	28.61	28.22	28.29
1445	NYSE	FCPT	Fri, Aug 6, 2021	29.22	29.35	28.54	28.69
1444	NYSE	FCPT	Thu, Aug 5, 2021	29.58	29.58	28.55	29.10
1443	NYSE	FCPT	Wed, Aug 4, 2021	28.37	28.70	28.19	28.23
1442	NYSE	FCPT	Tue, Aug 3, 2021	28.87	28.87	28.30	28.56
1441	NYSE	FCPT	Mon, Aug 2, 2021	28.93	29.45	28.63	28.69
1440	NYSE	FCPT	Fri, Jul 30, 2021	28.96	29.49	28.66	28.71
1439	NYSE	FCPT	Thu, Jul 29, 2021	28.95	29.16	28.87	28.91
1438	NYSE	FCPT	Wed, Jul 28, 2021	29.01	29.14	28.57	28.74
1437	NYSE	FCPT	Tue, Jul 27, 2021	28.79	29.05	28.76	29.02
1436	NYSE	FCPT	Mon, Jul 26, 2021	29.21	29.43	28.76	28.94
1435	NYSE	FCPT	Fri, Jul 23, 2021	28.75	29.18	28.65	29.09
1434	NYSE	FCPT	Thu, Jul 22, 2021	28.75	28.87	28.54	28.74
1433	NYSE	FCPT	Wed, Jul 21, 2021	29.07	29.47	28.87	28.95
1432	NYSE	FCPT	Tue, Jul 20, 2021	28.30	29.32	28.30	29.02
1431	NYSE	FCPT	Mon, Jul 19, 2021	28.36	28.54	27.82	28.08
1430	NYSE	FCPT	Fri, Jul 16, 2021	28.83	29.12	28.55	28.78
1429	NYSE	FCPT	Thu, Jul 15, 2021	28.56	28.75	28.40	28.68
1428	NYSE	FCPT	Wed, Jul 14, 2021	28.59	28.78	28.39	28.65
1427	NYSE	FCPT	Tue, Jul 13, 2021	28.95	29.15	28.59	28.60
1426	NYSE	FCPT	Mon, Jul 12, 2021	28.73	29.17	28.68	29.15
1425	NYSE	FCPT	Fri, Jul 9, 2021	28.27	28.83	28.23	28.81
1424	NYSE	FCPT	Thu, Jul 8, 2021	28.02	28.21	27.67	28.07
1423	NYSE	FCPT	Wed, Jul 7, 2021	28.35	28.49	28.09	28.24
1422	NYSE	FCPT	Tue, Jul 6, 2021	27.91	28.43	27.57	28.36
1421	NYSE	FCPT	Fri, Jul 2, 2021	27.87	28.10	27.74	27.87
1420	NYSE	FCPT	Thu, Jul 1, 2021	27.67	28.01	27.51	27.77
1419	NYSE	FCPT	Wed, Jun 30, 2021	27.63	27.85	27.42	27.61
1418	NYSE	FCPT	Tue, Jun 29, 2021	27.74	28.07	27.45	27.56
1417	NYSE	FCPT	Mon, Jun 28, 2021	28.23	28.32	27.77	27.63
1416	NYSE	FCPT	Fri, Jun 25, 2021	28.99	28.99	27.84	28.08
1415	NYSE	FCPT	Thu, Jun 24, 2021	29.08	29.18	28.76	28.92
1414	NYSE	FCPT	Wed, Jun 23, 2021	29.06	29.17	28.90	29.03
1413	NYSE	FCPT	Tue, Jun 22, 2021	29.04	29.21	28.78	29.03
1412	NYSE	FCPT	Mon, Jun 21, 2021	28.79	29.06	28.49	29.04
1411	NYSE	FCPT	Fri, Jun 18, 2021	28.57	28.78	28.26	28.57
1410	NYSE	FCPT	Thu, Jun 17, 2021	28.67	28.85	28.46	28.81
1409	NYSE	FCPT	Wed, Jun 16, 2021	28.83	29.00	28.64	28.68
1408	NYSE	FCPT	Tue, Jun 15, 2021	28.97	29.02	28.68	28.79
1407	NYSE	FCPT	Mon, Jun 14, 2021	28.55	29.01	28.55	28.96
1406	NYSE	FCPT	Fri, Jun 11, 2021	28.95	28.95	28.55	28.62
1405	NYSE	FCPT	Thu, Jun 10, 2021	29.01	29.06	28.79	28.96
1404	NYSE	FCPT	Wed, Jun 9, 2021	29.14	29.25	29.01	29.01
1403	NYSE	FCPT	Tue, Jun 8, 2021	28.75	29.17	28.61	28.96
1402	NYSE	FCPT	Mon, Jun 7, 2021	28.45	28.92	28.42	28.73
1401	NYSE	FCPT	Fri, Jun 4, 2021	28.23	28.36	28.04	28.19
1400	NYSE	FCPT	Thu, Jun 3, 2021	28.59	28.59	28.00	28.19
1399	NYSE	FCPT	Wed, Jun 2, 2021	28.54	28.85	28.37	28.59
1398	NYSE	FCPT	Tue, Jun 1, 2021	27.87	28.43	27.71	28.36
1397	NYSE	FCPT	Fri, May 28, 2021	27.83	27.91	27.51	27.76
1396	NYSE	FCPT	Thu, May 27, 2021	28.34	28.36	27.79	27.80
1395	NYSE	FCPT	Wed, May 26, 2021	27.67	28.22	27.64	28.18
1394	NYSE	FCPT	Tue, May 25, 2021	27.85	27.94	27.62	27.63
1393	NYSE	FCPT	Mon, May 24, 2021	27.65	27.99	27.53	27.81
1392	NYSE	FCPT	Fri, May 21, 2021	27.63	27.71	27.42	27.51
1391	NYSE	FCPT	Thu, May 20, 2021	27.34	27.66	27.24	27.57
1390	NYSE	FCPT	Wed, May 19, 2021	26.91	27.41	26.59	27.41
1389	NYSE	FCPT	Tue, May 18, 2021	27.23	27.41	27.00	27.21
1388	NYSE	FCPT	Mon, May 17, 2021	27.13	27.31	26.92	27.25
1387	NYSE	FCPT	Fri, May 14, 2021	26.74	27.34	26.70	27.30
1386	NYSE	FCPT	Thu, May 13, 2021	25.73	26.89	25.71	26.63
1385	NYSE	FCPT	Wed, May 12, 2021	26.71	26.92	25.57	25.76
1384	NYSE	FCPT	Tue, May 11, 2021	27.18	27.20	26.39	26.72
1383	NYSE	FCPT	Mon, May 10, 2021	27.76	27.92	27.50	27.56
1382	NYSE	FCPT	Fri, May 7, 2021	27.51	27.99	27.46	27.60
1381	NYSE	FCPT	Thu, May 6, 2021	27.86	27.98	27.51	27.76
1380	NYSE	FCPT	Wed, May 5, 2021	28.77	28.13	27.44	27.74
1379	NYSE	FCPT	Tue, May 4, 2021	28.76	29.08	28.41	28.78
1378	NYSE	FCPT	Mon, May 3, 2021	28.85	29.00	28.40	28.79
1377	NYSE	FCPT	Fri, Apr 30, 2021	28.31	28.91	28.23	28.87
1376	NYSE	FCPT	Thu, Apr 29, 2021	28.79	29.29	28.29	28.58
1375	NYSE	FCPT	Wed, Apr 28, 2021	28.01	29.14	27.95	28.42
1374	NYSE	FCPT	Tue, Apr 27, 2021	29.50	29.99	29.33	29.89
1373	NYSE	FCPT	Mon, Apr 26, 2021	29.59	29.84	29.47	29.56
1372	NYSE	FCPT	Fri, Apr 23, 2021	29.50	29.52	29.23	29.36
1371	NYSE	FCPT	Thu, Apr 22, 2021	29.01	29.53	28.95	29.39
1370	NYSE	FCPT	Wed, Apr 21, 2021	28.84	29.18	28.63	28.95
1369	NYSE	FCPT	Tue, Apr 20, 2021	28.60	29.17	28.32	28.81
1368	NYSE	FCPT	Mon, Apr 19, 2021	28.36	28.66	28.06	28.63
1367	NYSE	FCPT	Fri, Apr 16, 2021	28.81	28.81	28.38	28.53
1366	NYSE	FCPT	Thu, Apr 15, 2021	28.31	28.84	28.00	28.66
1365	NYSE	FCPT	Wed, Apr 14, 2021	28.34	28.52	28.00	28.07
1364	NYSE	FCPT	Tue, Apr 13, 2021	28.26	28.36	27.97	28.34
1363	NYSE	FCPT	Mon, Apr 12, 2021	28.18	28.37	27.86	28.26
1362	NYSE	FCPT	Fri, Apr 9, 2021	28.08	28.34	27.99	28.18
1361	NYSE	FCPT	Thu, Apr 8, 2021	28.20	28.27	27.97	28.10
1360	NYSE	FCPT	Wed, Apr 7, 2021	28.29	28.44	27.92	28.14
1359	NYSE	FCPT	Tue, Apr 6, 2021	28.13	28.39	28.04	28.34
1358	NYSE	FCPT	Mon, Apr 5, 2021	28.58	28.77	27.89	28.16
1357	NYSE	FCPT	Thu, Apr 1, 2021	27.58	28.31	27.51	28.29
1356	NYSE	FCPT	Wed, Mar 31, 2021	27.46	27.84	27.33	27.40
1355	NYSE	FCPT	Tue, Mar 30, 2021	27.54	27.72	27.20	27.43
1354	NYSE	FCPT	Mon, Mar 29, 2021	28.23	28.48	27.75	27.50
1353	NYSE	FCPT	Fri, Mar 26, 2021	27.78	28.31	27.20	28.25
1352	NYSE	FCPT	Thu, Mar 25, 2021	26.82	27.83	26.50	27.50
1351	NYSE	FCPT	Wed, Mar 24, 2021	27.40	28.00	26.89	26.92
1350	NYSE	FCPT	Tue, Mar 23, 2021	27.17	27.74	27.09	27.22
1349	NYSE	FCPT	Mon, Mar 22, 2021	27.44	27.63	27.08	27.37
1348	NYSE	FCPT	Fri, Mar 19, 2021	27.62	28.09	27.31	27.44
1347	NYSE	FCPT	Thu, Mar 18, 2021	28.44	28.66	27.77	27.81
1346	NYSE	FCPT	Wed, Mar 17, 2021	28.72	28.89	28.39	28.69
1345	NYSE	FCPT	Tue, Mar 16, 2021	29.24	29.24	28.71	28.74
1344	NYSE	FCPT	Mon, Mar 15, 2021	28.55	29.25	28.34	29.25
1343	NYSE	FCPT	Fri, Mar 12, 2021	28.03	28.64	27.75	28.60
1342	NYSE	FCPT	Thu, Mar 11, 2021	27.56	27.99	27.34	27.80
1341	NYSE	FCPT	Wed, Mar 10, 2021	27.05	27.46	26.80	27.27
1340	NYSE	FCPT	Tue, Mar 9, 2021	27.25	27.43	26.96	26.99
1339	NYSE	FCPT	Mon, Mar 8, 2021	27.50	27.92	27.12	27.18
1338	NYSE	FCPT	Fri, Mar 5, 2021	26.93	27.50	26.23	27.45
1337	NYSE	FCPT	Thu, Mar 4, 2021	27.28	27.65	26.29	26.62
1336	NYSE	FCPT	Wed, Mar 3, 2021	27.21	27.56	26.97	27.21
1335	NYSE	FCPT	Tue, Mar 2, 2021	27.22	27.30	26.72	27.11
1334	NYSE	FCPT	Mon, Mar 1, 2021	27.62	27.98	26.90	27.24
1333	NYSE	FCPT	Fri, Feb 26, 2021	27.75	27.90	27.06	27.09
1332	NYSE	FCPT	Thu, Feb 25, 2021	27.80	28.22	27.47	27.60
1331	NYSE	FCPT	Wed, Feb 24, 2021	27.88	28.16	27.52	27.86
1330	NYSE	FCPT	Tue, Feb 23, 2021	27.92	28.15	27.49	27.78
1329	NYSE	FCPT	Mon, Feb 22, 2021	27.48	27.96	27.35	27.81
1328	NYSE	FCPT	Fri, Feb 19, 2021	26.64	27.68	26.56	27.35
1327	NYSE	FCPT	Thu, Feb 18, 2021	27.70	28.47	26.71	26.71
1326	NYSE	FCPT	Wed, Feb 17, 2021	27.43	27.92	27.34	27.90
1325	NYSE	FCPT	Tue, Feb 16, 2021	27.66	27.79	27.27	27.48
1324	NYSE	FCPT	Fri, Feb 12, 2021	27.71	27.89	27.46	27.73
1323	NYSE	FCPT	Thu, Feb 11, 2021	27.93	28.31	27.70	27.78
1322	NYSE	FCPT	Wed, Feb 10, 2021	27.88	28.43	27.73	27.88
1321	NYSE	FCPT	Tue, Feb 9, 2021	27.73	28.19	27.49	27.73
1320	NYSE	FCPT	Mon, Feb 8, 2021	27.70	27.79	27.34	27.69
1319	NYSE	FCPT	Fri, Feb 5, 2021	27.86	28.11	27.29	27.70
1318	NYSE	FCPT	Thu, Feb 4, 2021	27.57	27.94	27.40	27.64
1317	NYSE	FCPT	Wed, Feb 3, 2021	27.18	27.79	27.11	27.60
1316	NYSE	FCPT	Tue, Feb 2, 2021	27.54	27.89	27.06	27.39
1315	NYSE	FCPT	Mon, Feb 1, 2021	26.42	27.50	26.15	27.37
1314	NYSE	FCPT	Fri, Jan 29, 2021	26.77	27.40	26.14	26.36
1313	NYSE	FCPT	Thu, Jan 28, 2021	26.07	27.44	25.92	27.02
1312	NYSE	FCPT	Wed, Jan 27, 2021	26.72	26.94	25.81	25.89
1311	NYSE	FCPT	Tue, Jan 26, 2021	27.44	27.97	27.09	27.19
1310	NYSE	FCPT	Mon, Jan 25, 2021	27.12	27.56	26.69	27.20
1309	NYSE	FCPT	Fri, Jan 22, 2021	27.18	27.43	26.85	27.30
1308	NYSE	FCPT	Thu, Jan 21, 2021	27.77	27.81	27.21	27.43
1307	NYSE	FCPT	Wed, Jan 20, 2021	27.55	28.33	27.34	27.77
1306	NYSE	FCPT	Tue, Jan 19, 2021	27.81	27.81	27.41	27.61
1305	NYSE	FCPT	Fri, Jan 15, 2021	27.57	27.94	27.30	27.69
1304	NYSE	FCPT	Thu, Jan 14, 2021	27.94	28.16	27.71	27.75
1303	NYSE	FCPT	Wed, Jan 13, 2021	27.49	27.96	27.47	27.75
1302	NYSE	FCPT	Tue, Jan 12, 2021	27.62	27.93	27.24	27.54
1301	NYSE	FCPT	Mon, Jan 11, 2021	27.54	28.14	27.49	27.72
1300	NYSE	FCPT	Fri, Jan 8, 2021	27.41	27.85	27.14	27.69
1299	NYSE	FCPT	Thu, Jan 7, 2021	28.04	28.17	27.28	27.57
1298	NYSE	FCPT	Wed, Jan 6, 2021	28.32	28.54	27.34	28.06
1297	NYSE	FCPT	Tue, Jan 5, 2021	28.55	29.15	28.10	28.13
1296	NYSE	FCPT	Mon, Jan 4, 2021	29.71	30.00	28.37	28.46
1295	NYSE	FCPT	Thu, Dec 31, 2020	29.68	29.85	29.30	29.77
1294	NYSE	FCPT	Wed, Dec 30, 2020	29.84	30.39	29.84	29.73
1293	NYSE	FCPT	Tue, Dec 29, 2020	30.15	30.42	29.58	29.87
1292	NYSE	FCPT	Mon, Dec 28, 2020	29.75	30.41	29.52	30.08
1291	NYSE	FCPT	Thu, Dec 24, 2020	29.37	29.69	29.01	29.61
1290	NYSE	FCPT	Wed, Dec 23, 2020	29.40	29.75	29.20	29.25
1289	NYSE	FCPT	Tue, Dec 22, 2020	28.60	29.35	28.41	29.32
1288	NYSE	FCPT	Mon, Dec 21, 2020	28.05	28.65	27.77	28.59
1287	NYSE	FCPT	Fri, Dec 18, 2020	29.26	30.07	28.41	28.46
1286	NYSE	FCPT	Thu, Dec 17, 2020	30.06	30.29	29.58	29.95
1285	NYSE	FCPT	Wed, Dec 16, 2020	29.85	30.17	29.57	29.79
1284	NYSE	FCPT	Tue, Dec 15, 2020	29.35	29.85	29.12	29.80
1283	NYSE	FCPT	Mon, Dec 14, 2020	29.29	29.96	29.09	29.20
1282	NYSE	FCPT	Fri, Dec 11, 2020	28.76	29.24	28.76	29.01
1281	NYSE	FCPT	Thu, Dec 10, 2020	28.97	29.27	28.84	28.96
1280	NYSE	FCPT	Wed, Dec 9, 2020	29.08	29.79	28.56	29.12
1279	NYSE	FCPT	Tue, Dec 8, 2020	28.19	29.19	28.19	28.95
1278	NYSE	FCPT	Mon, Dec 7, 2020	28.28	28.51	28.07	28.34
1277	NYSE	FCPT	Fri, Dec 4, 2020	28.71	29.09	28.28	28.38
1276	NYSE	FCPT	Thu, Dec 3, 2020	28.56	28.90	28.39	28.50
1275	NYSE	FCPT	Wed, Dec 2, 2020	28.37	28.79	28.20	28.55
1274	NYSE	FCPT	Tue, Dec 1, 2020	28.35	28.65	28.09	28.37
1273	NYSE	FCPT	Mon, Nov 30, 2020	28.14	28.34	27.90	28.01
1272	NYSE	FCPT	Fri, Nov 27, 2020	28.60	28.85	28.00	28.21
1271	NYSE	FCPT	Wed, Nov 25, 2020	28.96	29.13	28.61	28.69
1270	NYSE	FCPT	Tue, Nov 24, 2020	28.99	29.31	28.65	29.00
1269	NYSE	FCPT	Mon, Nov 23, 2020	28.52	29.01	28.46	28.49
1268	NYSE	FCPT	Fri, Nov 20, 2020	28.13	28.33	27.95	28.21
1267	NYSE	FCPT	Thu, Nov 19, 2020	28.12	28.45	27.84	28.21
1266	NYSE	FCPT	Wed, Nov 18, 2020	29.15	29.59	28.25	28.25
1265	NYSE	FCPT	Tue, Nov 17, 2020	29.34	29.45	28.62	29.18
1264	NYSE	FCPT	Mon, Nov 16, 2020	29.71	30.19	29.15	29.64
1263	NYSE	FCPT	Fri, Nov 13, 2020	28.56	28.87	28.30	28.82
1262	NYSE	FCPT	Thu, Nov 12, 2020	28.25	28.41	27.66	28.24
1261	NYSE	FCPT	Wed, Nov 11, 2020	29.01	29.01	27.86	28.63
1260	NYSE	FCPT	Tue, Nov 10, 2020	27.33	28.89	26.84	28.82
1259	NYSE	FCPT	Mon, Nov 9, 2020	27.40	29.38	27.13	27.21
1258	NYSE	FCPT	Fri, Nov 6, 2020	25.96	26.04	25.02	25.16
1257	NYSE	FCPT	Thu, Nov 5, 2020	26.10	26.54	25.78	25.86
1256	NYSE	FCPT	Wed, Nov 4, 2020	25.67	26.34	25.10	26.01
1255	NYSE	FCPT	Tue, Nov 3, 2020	26.19	26.23	25.51	25.84
1254	NYSE	FCPT	Mon, Nov 2, 2020	25.59	25.74	25.19	25.63
1253	NYSE	FCPT	Fri, Oct 30, 2020	25.41	25.74	24.97	25.34
1252	NYSE	FCPT	Thu, Oct 29, 2020	25.28	25.88	24.88	25.50
1251	NYSE	FCPT	Wed, Oct 28, 2020	26.00	26.24	25.31	25.46
1250	NYSE	FCPT	Tue, Oct 27, 2020	26.78	26.90	26.26	26.36
1249	NYSE	FCPT	Mon, Oct 26, 2020	26.96	26.97	26.23	26.67
1248	NYSE	FCPT	Fri, Oct 23, 2020	27.46	27.57	27.13	27.25
1247	NYSE	FCPT	Thu, Oct 22, 2020	27.08	27.44	27.00	27.24
1246	NYSE	FCPT	Wed, Oct 21, 2020	27.07	27.10	26.65	27.01
1245	NYSE	FCPT	Tue, Oct 20, 2020	26.92	27.32	26.90	27.02
1244	NYSE	FCPT	Mon, Oct 19, 2020	26.89	27.01	26.54	26.67
1243	NYSE	FCPT	Fri, Oct 16, 2020	27.23	27.23	26.82	26.82
1242	NYSE	FCPT	Thu, Oct 15, 2020	26.97	27.62	26.93	27.25
1241	NYSE	FCPT	Wed, Oct 14, 2020	27.57	27.78	27.07	27.26
1240	NYSE	FCPT	Tue, Oct 13, 2020	27.93	28.10	27.38	27.65
1239	NYSE	FCPT	Mon, Oct 12, 2020	28.04	28.16	27.74	28.02
1238	NYSE	FCPT	Fri, Oct 9, 2020	28.55	28.67	27.92	28.03
1237	NYSE	FCPT	Thu, Oct 8, 2020	28.13	28.62	28.07	28.33
1236	NYSE	FCPT	Wed, Oct 7, 2020	28.29	28.49	27.50	27.76
1235	NYSE	FCPT	Tue, Oct 6, 2020	28.16	28.67	27.50	28.06
1234	NYSE	FCPT	Mon, Oct 5, 2020	27.48	28.19	27.04	27.88
1233	NYSE	FCPT	Fri, Oct 2, 2020	25.95	27.22	25.64	27.11
1232	NYSE	FCPT	Thu, Oct 1, 2020	25.66	26.30	25.44	26.27
1231	NYSE	FCPT	Wed, Sep 30, 2020	25.71	26.31	25.21	25.59
1230	NYSE	FCPT	Tue, Sep 29, 2020	25.80	25.86	25.25	25.64
1229	NYSE	FCPT	Mon, Sep 28, 2020	25.68	26.16	25.68	25.83
1228	NYSE	FCPT	Fri, Sep 25, 2020	24.44	25.27	24.27	25.26
1227	NYSE	FCPT	Thu, Sep 24, 2020	24.09	24.72	23.91	24.41
1226	NYSE	FCPT	Wed, Sep 23, 2020	24.72	25.09	24.00	24.06
1225	NYSE	FCPT	Tue, Sep 22, 2020	24.38	25.02	24.28	24.94
1224	NYSE	FCPT	Mon, Sep 21, 2020	25.04	25.10	24.06	24.18
1223	NYSE	FCPT	Fri, Sep 18, 2020	26.59	26.59	25.30	25.50
1222	NYSE	FCPT	Thu, Sep 17, 2020	26.12	26.63	25.95	26.27
1221	NYSE	FCPT	Wed, Sep 16, 2020	26.42	26.77	26.17	26.46
1220	NYSE	FCPT	Tue, Sep 15, 2020	26.37	26.61	26.21	26.27
1219	NYSE	FCPT	Mon, Sep 14, 2020	25.75	26.32	25.53	26.22
1218	NYSE	FCPT	Fri, Sep 11, 2020	26.35	26.35	25.09	25.50
1217	NYSE	FCPT	Thu, Sep 10, 2020	26.32	26.57	26.06	26.28
1216	NYSE	FCPT	Wed, Sep 9, 2020	26.39	26.64	26.00	26.41
1215	NYSE	FCPT	Tue, Sep 8, 2020	25.69	26.21	25.48	26.08
1214	NYSE	FCPT	Fri, Sep 4, 2020	26.26	26.53	25.61	25.94
1213	NYSE	FCPT	Thu, Sep 3, 2020	26.17	26.51	25.81	26.26
1212	NYSE	FCPT	Wed, Sep 2, 2020	25.50	26.07	25.36	26.05
1211	NYSE	FCPT	Tue, Sep 1, 2020	25.05	25.49	24.68	25.46
1210	NYSE	FCPT	Mon, Aug 31, 2020	25.40	25.96	25.22	25.25
1209	NYSE	FCPT	Fri, Aug 28, 2020	25.84	25.84	25.10	25.39
1208	NYSE	FCPT	Thu, Aug 27, 2020	25.50	26.05	25.45	25.62
1207	NYSE	FCPT	Wed, Aug 26, 2020	25.12	25.40	24.73	25.37
1206	NYSE	FCPT	Tue, Aug 25, 2020	25.31	25.32	24.75	25.25
1205	NYSE	FCPT	Mon, Aug 24, 2020	25.08	25.11	24.60	25.11
1204	NYSE	FCPT	Fri, Aug 21, 2020	24.84	25.16	24.41	24.84
1203	NYSE	FCPT	Thu, Aug 20, 2020	24.31	25.16	24.24	24.91
1202	NYSE	FCPT	Wed, Aug 19, 2020	25.21	25.25	24.21	24.62
1201	NYSE	FCPT	Tue, Aug 18, 2020	25.23	25.27	24.79	25.13
1200	NYSE	FCPT	Mon, Aug 17, 2020	24.85	25.28	24.68	25.27
1199	NYSE	FCPT	Fri, Aug 14, 2020	24.70	25.20	24.54	24.81
1198	NYSE	FCPT	Thu, Aug 13, 2020	25.60	25.65	24.78	24.82
1197	NYSE	FCPT	Wed, Aug 12, 2020	25.43	25.73	25.24	25.68
1196	NYSE	FCPT	Tue, Aug 11, 2020	25.65	25.92	25.00	25.09
1195	NYSE	FCPT	Mon, Aug 10, 2020	25.48	26.09	25.21	25.32
1194	NYSE	FCPT	Fri, Aug 7, 2020	24.96	25.36	24.77	25.35
1193	NYSE	FCPT	Thu, Aug 6, 2020	24.75	25.42	24.66	24.96
1192	NYSE	FCPT	Wed, Aug 5, 2020	25.02	25.02	24.52	24.93
1191	NYSE	FCPT	Tue, Aug 4, 2020	24.48	25.10	24.48	24.76
1190	NYSE	FCPT	Mon, Aug 3, 2020	25.30	25.30	24.51	24.56
1189	NYSE	FCPT	Fri, Jul 31, 2020	25.12	25.30	24.09	25.20
1188	NYSE	FCPT	Thu, Jul 30, 2020	23.82	24.45	23.68	24.33
1187	NYSE	FCPT	Wed, Jul 29, 2020	24.03	24.48	23.97	24.42
1186	NYSE	FCPT	Tue, Jul 28, 2020	23.25	23.95	23.25	23.79
1185	NYSE	FCPT	Mon, Jul 27, 2020	22.74	23.47	22.59	23.38
1184	NYSE	FCPT	Fri, Jul 24, 2020	23.19	23.34	22.72	22.84
1183	NYSE	FCPT	Thu, Jul 23, 2020	23.33	23.67	22.81	23.24
1182	NYSE	FCPT	Wed, Jul 22, 2020	22.68	23.72	22.68	23.55
1181	NYSE	FCPT	Tue, Jul 21, 2020	23.09	23.42	22.86	22.95
1180	NYSE	FCPT	Mon, Jul 20, 2020	23.33	23.47	22.38	22.81
1179	NYSE	FCPT	Fri, Jul 17, 2020	23.35	23.62	23.00	23.55
1178	NYSE	FCPT	Thu, Jul 16, 2020	23.39	23.56	23.12	23.35
1177	NYSE	FCPT	Wed, Jul 15, 2020	23.56	23.96	23.34	23.60
1176	NYSE	FCPT	Tue, Jul 14, 2020	22.76	23.07	22.58	22.87
1175	NYSE	FCPT	Mon, Jul 13, 2020	23.58	23.66	22.56	22.78
1174	NYSE	FCPT	Fri, Jul 10, 2020	22.33	23.17	22.32	23.16
1173	NYSE	FCPT	Thu, Jul 9, 2020	22.56	22.73	21.59	22.20
1172	NYSE	FCPT	Wed, Jul 8, 2020	23.09	23.28	22.19	22.72
1171	NYSE	FCPT	Tue, Jul 7, 2020	23.90	23.90	23.09	23.22
1170	NYSE	FCPT	Mon, Jul 6, 2020	24.93	24.93	24.15	24.32
1169	NYSE	FCPT	Thu, Jul 2, 2020	25.01	25.03	23.97	24.18
1168	NYSE	FCPT	Wed, Jul 1, 2020	24.54	24.92	23.92	24.31
1167	NYSE	FCPT	Tue, Jun 30, 2020	24.06	24.48	23.87	24.40
1166	NYSE	FCPT	Mon, Jun 29, 2020	23.56	24.16	23.02	24.15
1165	NYSE	FCPT	Fri, Jun 26, 2020	23.60	23.95	22.98	23.22
1164	NYSE	FCPT	Thu, Jun 25, 2020	23.05	23.92	22.85	23.91
1163	NYSE	FCPT	Wed, Jun 24, 2020	23.11	23.36	21.86	23.28
1162	NYSE	FCPT	Tue, Jun 23, 2020	23.93	23.96	23.12	23.55
1161	NYSE	FCPT	Mon, Jun 22, 2020	23.60	24.11	22.94	23.50
1160	NYSE	FCPT	Fri, Jun 19, 2020	25.09	25.10	23.53	23.72
1159	NYSE	FCPT	Thu, Jun 18, 2020	24.24	25.05	24.16	24.62
1158	NYSE	FCPT	Wed, Jun 17, 2020	25.39	25.44	24.77	24.79
1157	NYSE	FCPT	Tue, Jun 16, 2020	25.77	26.08	24.57	25.30
1156	NYSE	FCPT	Mon, Jun 15, 2020	22.07	24.71	22.04	24.51
1155	NYSE	FCPT	Fri, Jun 12, 2020	22.80	23.48	22.18	23.12
1154	NYSE	FCPT	Thu, Jun 11, 2020	21.83	22.18	21.30	21.38
1153	NYSE	FCPT	Wed, Jun 10, 2020	24.91	24.98	23.32	23.38
1152	NYSE	FCPT	Tue, Jun 9, 2020	24.21	25.61	23.87	25.12
1151	NYSE	FCPT	Mon, Jun 8, 2020	26.50	26.78	25.25	25.39
1150	NYSE	FCPT	Fri, Jun 5, 2020	26.18	26.82	25.24	25.56
1149	NYSE	FCPT	Thu, Jun 4, 2020	23.60	24.93	23.15	24.34
1148	NYSE	FCPT	Wed, Jun 3, 2020	22.37	24.25	22.37	23.79
1147	NYSE	FCPT	Tue, Jun 2, 2020	22.65	22.65	21.63	21.81
1146	NYSE	FCPT	Mon, Jun 1, 2020	21.76	22.50	21.51	22.20
1145	NYSE	FCPT	Fri, May 29, 2020	21.17	22.07	20.87	21.62
1144	NYSE	FCPT	Thu, May 28, 2020	22.90	22.90	21.31	21.47
1143	NYSE	FCPT	Wed, May 27, 2020	23.05	23.19	22.12	22.52
1142	NYSE	FCPT	Tue, May 26, 2020	22.56	22.74	21.98	22.28
1141	NYSE	FCPT	Fri, May 22, 2020	21.80	21.80	21.12	21.24
1140	NYSE	FCPT	Thu, May 21, 2020	21.77	22.27	21.42	21.67
1139	NYSE	FCPT	Wed, May 20, 2020	22.08	22.46	21.64	21.89
1138	NYSE	FCPT	Tue, May 19, 2020	21.79	22.50	21.21	21.85
1137	NYSE	FCPT	Mon, May 18, 2020	20.85	22.33	20.39	22.06
1136	NYSE	FCPT	Fri, May 15, 2020	18.32	19.32	17.93	19.22
1135	NYSE	FCPT	Thu, May 14, 2020	16.47	18.69	16.34	18.47
1134	NYSE	FCPT	Wed, May 13, 2020	18.79	18.92	17.15	17.22
1133	NYSE	FCPT	Tue, May 12, 2020	20.88	21.25	19.05	19.08
1132	NYSE	FCPT	Mon, May 11, 2020	21.54	21.92	20.62	20.76
1131	NYSE	FCPT	Fri, May 8, 2020	21.81	22.06	21.18	21.94
1130	NYSE	FCPT	Thu, May 7, 2020	21.23	21.65	20.03	21.16
1129	NYSE	FCPT	Wed, May 6, 2020	20.99	21.49	20.67	21.01
1128	NYSE	FCPT	Tue, May 5, 2020	21.69	22.15	20.95	20.97
1127	NYSE	FCPT	Mon, May 4, 2020	20.96	21.39	20.29	21.16
1126	NYSE	FCPT	Fri, May 1, 2020	21.53	21.99	20.96	21.54
1125	NYSE	FCPT	Thu, Apr 30, 2020	22.65	23.01	22.09	22.39
1124	NYSE	FCPT	Wed, Apr 29, 2020	23.38	24.38	22.81	23.66
1123	NYSE	FCPT	Tue, Apr 28, 2020	21.97	22.68	21.43	22.27
1122	NYSE	FCPT	Mon, Apr 27, 2020	20.00	21.40	20.00	21.12
1121	NYSE	FCPT	Fri, Apr 24, 2020	19.52	19.90	19.15	19.63
1120	NYSE	FCPT	Thu, Apr 23, 2020	19.34	19.98	18.87	19.42
1119	NYSE	FCPT	Wed, Apr 22, 2020	20.16	20.16	19.03	19.32
1118	NYSE	FCPT	Tue, Apr 21, 2020	18.50	19.81	18.44	19.65
1117	NYSE	FCPT	Mon, Apr 20, 2020	18.77	19.82	18.48	19.29
1116	NYSE	FCPT	Fri, Apr 17, 2020	19.46	20.27	18.84	19.51
1115	NYSE	FCPT	Thu, Apr 16, 2020	19.86	20.61	18.38	18.65
1114	NYSE	FCPT	Wed, Apr 15, 2020	20.28	20.83	19.78	19.91
1113	NYSE	FCPT	Tue, Apr 14, 2020	21.66	22.13	20.63	21.17
1112	NYSE	FCPT	Mon, Apr 13, 2020	21.21	21.72	19.77	20.25
1111	NYSE	FCPT	Thu, Apr 9, 2020	20.08	22.02	19.38	21.37
1110	NYSE	FCPT	Wed, Apr 8, 2020	17.80	19.75	17.28	19.32
1109	NYSE	FCPT	Tue, Apr 7, 2020	17.51	18.45	17.01	17.42
1108	NYSE	FCPT	Mon, Apr 6, 2020	15.46	16.75	15.28	16.48
1107	NYSE	FCPT	Fri, Apr 3, 2020	15.25	15.84	14.02	14.34
1106	NYSE	FCPT	Thu, Apr 2, 2020	15.79	16.91	15.24	15.51
1105	NYSE	FCPT	Wed, Apr 1, 2020	17.70	17.70	15.73	16.12
1104	NYSE	FCPT	Tue, Mar 31, 2020	18.18	19.08	17.76	18.71
1103	NYSE	FCPT	Mon, Mar 30, 2020	19.10	19.23	16.59	18.35
1102	NYSE	FCPT	Fri, Mar 27, 2020	20.11	20.78	18.96	19.12
1101	NYSE	FCPT	Thu, Mar 26, 2020	20.25	21.25	19.69	21.02
1100	NYSE	FCPT	Wed, Mar 25, 2020	17.15	20.87	17.06	20.07
1099	NYSE	FCPT	Tue, Mar 24, 2020	14.66	17.68	14.66	16.98
1098	NYSE	FCPT	Mon, Mar 23, 2020	14.38	14.61	12.80	13.78
1097	NYSE	FCPT	Fri, Mar 20, 2020	14.56	15.53	14.08	14.42
1096	NYSE	FCPT	Thu, Mar 19, 2020	14.70	15.56	13.77	14.25
1095	NYSE	FCPT	Wed, Mar 18, 2020	15.11	15.82	14.51	15.12
1094	NYSE	FCPT	Tue, Mar 17, 2020	15.14	16.94	14.49	16.37
1093	NYSE	FCPT	Mon, Mar 16, 2020	21.02	21.03	14.26	14.95
1092	NYSE	FCPT	Fri, Mar 13, 2020	22.35	24.04	21.86	24.04
1091	NYSE	FCPT	Thu, Mar 12, 2020	23.41	23.52	20.94	21.33
1090	NYSE	FCPT	Wed, Mar 11, 2020	28.44	28.51	25.50	25.69
1089	NYSE	FCPT	Tue, Mar 10, 2020	28.38	29.10	27.36	29.09
1088	NYSE	FCPT	Mon, Mar 9, 2020	28.74	28.74	27.60	27.76
1087	NYSE	FCPT	Fri, Mar 6, 2020	29.72	30.10	28.95	29.97
1086	NYSE	FCPT	Thu, Mar 5, 2020	30.39	30.58	29.82	30.41
1085	NYSE	FCPT	Wed, Mar 4, 2020	30.01	30.89	29.85	30.85
1084	NYSE	FCPT	Tue, Mar 3, 2020	29.52	30.47	29.35	29.69
1083	NYSE	FCPT	Mon, Mar 2, 2020	28.84	29.63	28.49	29.53
1082	NYSE	FCPT	Fri, Feb 28, 2020	28.81	29.09	28.35	28.69
1081	NYSE	FCPT	Thu, Feb 27, 2020	30.42	30.57	29.22	29.34
1080	NYSE	FCPT	Wed, Feb 26, 2020	31.39	31.59	30.72	30.75
1079	NYSE	FCPT	Tue, Feb 25, 2020	32.12	32.12	31.22	31.32
1078	NYSE	FCPT	Mon, Feb 24, 2020	32.18	32.47	31.95	32.08
1077	NYSE	FCPT	Fri, Feb 21, 2020	32.43	32.50	32.13	32.50
1076	NYSE	FCPT	Thu, Feb 20, 2020	31.65	32.31	31.56	32.30
1075	NYSE	FCPT	Wed, Feb 19, 2020	32.20	32.20	31.42	31.68
1074	NYSE	FCPT	Tue, Feb 18, 2020	32.05	32.28	31.91	32.22
1073	NYSE	FCPT	Fri, Feb 14, 2020	31.98	32.08	31.84	32.02
1072	NYSE	FCPT	Thu, Feb 13, 2020	31.13	32.00	31.13	31.90
1071	NYSE	FCPT	Wed, Feb 12, 2020	31.16	31.38	30.81	30.90
1070	NYSE	FCPT	Tue, Feb 11, 2020	31.41	31.56	31.00	31.14
1069	NYSE	FCPT	Mon, Feb 10, 2020	31.06	31.38	30.95	31.31
1068	NYSE	FCPT	Fri, Feb 7, 2020	30.93	31.21	30.85	30.93
1067	NYSE	FCPT	Thu, Feb 6, 2020	30.79	31.00	30.73	30.90
1066	NYSE	FCPT	Wed, Feb 5, 2020	30.73	30.86	30.46	30.72
1065	NYSE	FCPT	Tue, Feb 4, 2020	30.40	30.80	30.31	30.60
1064	NYSE	FCPT	Mon, Feb 3, 2020	30.31	30.49	30.18	30.38
1063	NYSE	FCPT	Fri, Jan 31, 2020	30.34	30.53	30.05	30.29
1062	NYSE	FCPT	Thu, Jan 30, 2020	30.44	30.67	30.19	30.39
1061	NYSE	FCPT	Wed, Jan 29, 2020	30.15	30.63	30.03	30.50
1060	NYSE	FCPT	Tue, Jan 28, 2020	30.19	30.41	30.00	30.14
1059	NYSE	FCPT	Mon, Jan 27, 2020	29.70	30.40	29.70	30.11
1058	NYSE	FCPT	Fri, Jan 24, 2020	29.75	29.82	29.38	29.70
1057	NYSE	FCPT	Thu, Jan 23, 2020	29.12	29.47	29.00	29.45
1056	NYSE	FCPT	Wed, Jan 22, 2020	29.07	29.18	28.85	29.07
1055	NYSE	FCPT	Tue, Jan 21, 2020	28.57	29.05	28.47	29.02
1054	NYSE	FCPT	Fri, Jan 17, 2020	28.67	28.71	28.44	28.59
1053	NYSE	FCPT	Thu, Jan 16, 2020	28.36	28.79	28.30	28.56
1052	NYSE	FCPT	Wed, Jan 15, 2020	27.86	28.39	27.86	28.27
1051	NYSE	FCPT	Tue, Jan 14, 2020	27.91	27.91	27.61	27.79
1050	NYSE	FCPT	Mon, Jan 13, 2020	27.52	27.97	27.47	27.94
1049	NYSE	FCPT	Fri, Jan 10, 2020	27.43	27.57	27.25	27.57
1048	NYSE	FCPT	Thu, Jan 9, 2020	27.16	27.45	27.03	27.43
1047	NYSE	FCPT	Wed, Jan 8, 2020	27.30	27.38	27.10	27.20
1046	NYSE	FCPT	Tue, Jan 7, 2020	27.30	27.55	27.03	27.17
1045	NYSE	FCPT	Mon, Jan 6, 2020	27.45	27.70	27.42	27.47
1044	NYSE	FCPT	Fri, Jan 3, 2020	27.16	27.69	27.10	27.55
1043	NYSE	FCPT	Thu, Jan 2, 2020	27.85	27.87	27.01	27.29
1042	NYSE	FCPT	Tue, Dec 31, 2019	27.68	28.23	27.68	28.19
1041	NYSE	FCPT	Mon, Dec 30, 2019	27.58	27.74	27.54	27.68
1040	NYSE	FCPT	Fri, Dec 27, 2019	27.65	27.70	27.45	27.65
1039	NYSE	FCPT	Thu, Dec 26, 2019	27.49	27.56	27.31	27.48
1038	NYSE	FCPT	Tue, Dec 24, 2019	27.22	27.54	27.16	27.46
1037	NYSE	FCPT	Mon, Dec 23, 2019	27.71	27.71	27.14	27.26
1036	NYSE	FCPT	Fri, Dec 20, 2019	27.50	27.73	27.43	27.68
1035	NYSE	FCPT	Thu, Dec 19, 2019	27.12	27.50	27.07	27.43
1034	NYSE	FCPT	Wed, Dec 18, 2019	26.91	27.33	26.85	27.24
1033	NYSE	FCPT	Tue, Dec 17, 2019	27.34	27.45	27.00	27.06
1032	NYSE	FCPT	Mon, Dec 16, 2019	27.13	27.42	27.06	27.38
1031	NYSE	FCPT	Fri, Dec 13, 2019	26.94	27.15	26.81	27.13
1030	NYSE	FCPT	Thu, Dec 12, 2019	27.58	27.62	26.74	26.91
1029	NYSE	FCPT	Wed, Dec 11, 2019	27.88	27.93	27.39	27.50
1028	NYSE	FCPT	Tue, Dec 10, 2019	27.95	28.06	27.76	27.88
1027	NYSE	FCPT	Mon, Dec 9, 2019	28.09	28.09	27.77	27.93
1026	NYSE	FCPT	Fri, Dec 6, 2019	28.04	28.18	27.89	28.03
1025	NYSE	FCPT	Thu, Dec 5, 2019	28.01	28.01	27.80	27.94
1024	NYSE	FCPT	Wed, Dec 4, 2019	28.04	28.34	27.91	28.02
1023	NYSE	FCPT	Tue, Dec 3, 2019	27.94	28.17	27.88	28.02
1022	NYSE	FCPT	Mon, Dec 2, 2019	28.31	28.31	27.70	27.96
1021	NYSE	FCPT	Fri, Nov 29, 2019	28.22	28.44	28.19	28.32
1020	NYSE	FCPT	Wed, Nov 27, 2019	27.95	28.32	27.81	28.24
1019	NYSE	FCPT	Tue, Nov 26, 2019	27.75	27.97	27.75	27.93
1018	NYSE	FCPT	Mon, Nov 25, 2019	27.84	27.94	27.74	27.75
1017	NYSE	FCPT	Fri, Nov 22, 2019	27.95	27.95	27.39	27.69
1016	NYSE	FCPT	Thu, Nov 21, 2019	28.01	28.06	27.71	27.81
1015	NYSE	FCPT	Wed, Nov 20, 2019	28.09	28.29	27.95	28.04
1014	NYSE	FCPT	Tue, Nov 19, 2019	28.05	28.07	27.82	27.97
1013	NYSE	FCPT	Mon, Nov 18, 2019	27.86	28.14	27.83	27.94
1012	NYSE	FCPT	Fri, Nov 15, 2019	27.73	27.87	27.62	27.80
1011	NYSE	FCPT	Thu, Nov 14, 2019	27.25	27.65	27.25	27.65
1010	NYSE	FCPT	Wed, Nov 13, 2019	26.94	27.39	26.94	27.27
1009	NYSE	FCPT	Tue, Nov 12, 2019	27.24	27.41	26.91	26.96
1008	NYSE	FCPT	Mon, Nov 11, 2019	27.15	27.26	26.88	27.20
1007	NYSE	FCPT	Fri, Nov 8, 2019	27.14	27.38	26.91	27.11
1006	NYSE	FCPT	Thu, Nov 7, 2019	27.51	27.57	26.71	27.22
1005	NYSE	FCPT	Wed, Nov 6, 2019	27.53	27.65	27.26	27.47
1004	NYSE	FCPT	Tue, Nov 5, 2019	28.48	28.48	27.20	27.43
1003	NYSE	FCPT	Mon, Nov 4, 2019	28.62	28.62	28.34	28.47
1002	NYSE	FCPT	Fri, Nov 1, 2019	28.66	28.75	28.35	28.56
1001	NYSE	FCPT	Thu, Oct 31, 2019	28.75	28.86	28.54	28.65
1000	NYSE	FCPT	Wed, Oct 30, 2019	28.35	28.77	28.17	28.71
999	NYSE	FCPT	Tue, Oct 29, 2019	28.26	28.74	28.19	28.41
998	NYSE	FCPT	Mon, Oct 28, 2019	28.24	28.57	28.15	28.32
997	NYSE	FCPT	Fri, Oct 25, 2019	28.50	28.50	28.14	28.24
996	NYSE	FCPT	Thu, Oct 24, 2019	28.54	28.58	28.17	28.50
995	NYSE	FCPT	Wed, Oct 23, 2019	28.37	28.50	28.10	28.43
994	NYSE	FCPT	Tue, Oct 22, 2019	28.42	28.63	28.18	28.28
993	NYSE	FCPT	Mon, Oct 21, 2019	28.30	28.48	28.20	28.35
992	NYSE	FCPT	Fri, Oct 18, 2019	28.10	28.32	27.92	28.20
991	NYSE	FCPT	Thu, Oct 17, 2019	28.01	28.28	28.01	28.15
990	NYSE	FCPT	Wed, Oct 16, 2019	28.09	28.11	27.87	27.98
989	NYSE	FCPT	Tue, Oct 15, 2019	28.34	28.44	27.96	28.16
988	NYSE	FCPT	Mon, Oct 14, 2019	28.52	28.52	28.26	28.32
987	NYSE	FCPT	Fri, Oct 11, 2019	28.74	28.82	28.46	28.51
986	NYSE	FCPT	Thu, Oct 10, 2019	29.02	29.02	28.64	28.70
985	NYSE	FCPT	Wed, Oct 9, 2019	29.10	29.27	28.93	28.95
984	NYSE	FCPT	Tue, Oct 8, 2019	28.88	29.06	28.44	28.93
983	NYSE	FCPT	Mon, Oct 7, 2019	28.89	29.08	28.72	29.00
982	NYSE	FCPT	Fri, Oct 4, 2019	28.75	28.95	28.61	28.95
981	NYSE	FCPT	Thu, Oct 3, 2019	28.40	28.96	28.37	28.70
980	NYSE	FCPT	Wed, Oct 2, 2019	28.02	28.42	28.02	28.39
979	NYSE	FCPT	Tue, Oct 1, 2019	28.31	28.48	28.03	28.03
978	NYSE	FCPT	Mon, Sep 30, 2019	28.00	28.54	28.00	28.28
977	NYSE	FCPT	Fri, Sep 27, 2019	28.42	28.42	27.83	28.01
976	NYSE	FCPT	Thu, Sep 26, 2019	28.04	28.38	27.89	28.37
975	NYSE	FCPT	Wed, Sep 25, 2019	28.10	28.37	28.10	27.92
974	NYSE	FCPT	Tue, Sep 24, 2019	28.33	28.42	27.96	28.06
973	NYSE	FCPT	Mon, Sep 23, 2019	28.52	28.60	28.19	28.25
972	NYSE	FCPT	Fri, Sep 20, 2019	28.48	28.59	28.25	28.52
971	NYSE	FCPT	Thu, Sep 19, 2019	28.63	28.73	28.47	28.49
970	NYSE	FCPT	Wed, Sep 18, 2019	28.90	28.91	28.10	28.46
969	NYSE	FCPT	Tue, Sep 17, 2019	28.46	28.78	28.43	28.75
968	NYSE	FCPT	Mon, Sep 16, 2019	28.26	28.48	28.24	28.39
967	NYSE	FCPT	Fri, Sep 13, 2019	28.62	28.81	28.12	28.26
966	NYSE	FCPT	Thu, Sep 12, 2019	28.73	28.81	28.38	28.63
965	NYSE	FCPT	Wed, Sep 11, 2019	28.61	28.76	28.47	28.59
964	NYSE	FCPT	Tue, Sep 10, 2019	28.81	28.81	28.44	28.67
963	NYSE	FCPT	Mon, Sep 9, 2019	28.95	28.98	28.72	28.93
962	NYSE	FCPT	Fri, Sep 6, 2019	28.90	29.06	28.80	28.98
961	NYSE	FCPT	Thu, Sep 5, 2019	29.17	29.17	28.65	28.79
960	NYSE	FCPT	Wed, Sep 4, 2019	28.88	29.23	28.78	29.21
959	NYSE	FCPT	Tue, Sep 3, 2019	28.43	28.80	28.43	28.78
958	NYSE	FCPT	Fri, Aug 30, 2019	28.61	28.67	28.20	28.49
957	NYSE	FCPT	Thu, Aug 29, 2019	28.13	28.61	28.06	28.56
956	NYSE	FCPT	Wed, Aug 28, 2019	27.81	28.03	27.77	28.00
955	NYSE	FCPT	Tue, Aug 27, 2019	28.14	28.25	27.83	27.84
954	NYSE	FCPT	Mon, Aug 26, 2019	28.07	28.21	27.82	28.07
953	NYSE	FCPT	Fri, Aug 23, 2019	28.10	28.51	27.82	27.89
952	NYSE	FCPT	Thu, Aug 22, 2019	27.93	28.27	27.90	28.15
951	NYSE	FCPT	Wed, Aug 21, 2019	27.88	27.98	27.75	27.90
950	NYSE	FCPT	Tue, Aug 20, 2019	28.21	28.24	27.77	27.78
949	NYSE	FCPT	Mon, Aug 19, 2019	28.08	28.25	27.88	28.20
948	NYSE	FCPT	Fri, Aug 16, 2019	27.85	28.08	27.81	27.99
947	NYSE	FCPT	Thu, Aug 15, 2019	27.54	27.94	27.49	27.84
946	NYSE	FCPT	Wed, Aug 14, 2019	27.75	27.94	27.37	27.51
945	NYSE	FCPT	Tue, Aug 13, 2019	27.56	27.82	27.50	27.71
944	NYSE	FCPT	Mon, Aug 12, 2019	27.63	27.73	27.45	27.54
943	NYSE	FCPT	Fri, Aug 9, 2019	27.70	27.78	27.45	27.69
942	NYSE	FCPT	Thu, Aug 8, 2019	27.53	27.83	27.35	27.76
941	NYSE	FCPT	Wed, Aug 7, 2019	27.13	27.56	26.83	27.48
940	NYSE	FCPT	Tue, Aug 6, 2019	26.84	27.26	26.73	27.17
939	NYSE	FCPT	Mon, Aug 5, 2019	27.00	27.07	26.43	26.85
938	NYSE	FCPT	Fri, Aug 2, 2019	27.13	27.39	26.99	27.10
937	NYSE	FCPT	Thu, Aug 1, 2019	27.17	27.39	26.90	27.04
936	NYSE	FCPT	Wed, Jul 31, 2019	26.47	27.26	26.23	26.94
935	NYSE	FCPT	Tue, Jul 30, 2019	26.98	27.42	26.90	26.93
934	NYSE	FCPT	Mon, Jul 29, 2019	27.06	27.33	27.05	27.10
933	NYSE	FCPT	Fri, Jul 26, 2019	27.04	27.23	26.96	27.05
932	NYSE	FCPT	Thu, Jul 25, 2019	27.26	27.26	26.88	26.88
931	NYSE	FCPT	Wed, Jul 24, 2019	27.03	27.28	26.70	27.21
930	NYSE	FCPT	Tue, Jul 23, 2019	26.79	27.02	26.58	27.02
929	NYSE	FCPT	Mon, Jul 22, 2019	26.73	26.85	26.47	26.76
928	NYSE	FCPT	Fri, Jul 19, 2019	27.22	27.41	26.70	26.72
927	NYSE	FCPT	Thu, Jul 18, 2019	27.23	27.35	27.07	27.30
926	NYSE	FCPT	Wed, Jul 17, 2019	27.36	27.53	27.00	27.25
925	NYSE	FCPT	Tue, Jul 16, 2019	27.57	27.61	27.23	27.36
924	NYSE	FCPT	Mon, Jul 15, 2019	27.79	27.90	27.63	27.64
923	NYSE	FCPT	Fri, Jul 12, 2019	27.88	27.90	27.57	27.74
922	NYSE	FCPT	Thu, Jul 11, 2019	28.01	28.09	27.76	27.84
921	NYSE	FCPT	Wed, Jul 10, 2019	27.97	28.15	27.68	28.07
920	NYSE	FCPT	Tue, Jul 9, 2019	27.87	28.00	27.81	27.89
919	NYSE	FCPT	Mon, Jul 8, 2019	27.88	27.98	27.71	27.87
918	NYSE	FCPT	Fri, Jul 5, 2019	27.79	27.92	27.36	27.92
917	NYSE	FCPT	Wed, Jul 3, 2019	27.72	27.97	27.71	27.95
916	NYSE	FCPT	Tue, Jul 2, 2019	27.15	27.68	27.12	27.65
915	NYSE	FCPT	Mon, Jul 1, 2019	27.43	27.46	26.65	27.07
914	NYSE	FCPT	Fri, Jun 28, 2019	27.19	27.78	27.19	27.33
913	NYSE	FCPT	Thu, Jun 27, 2019	27.14	27.37	27.09	27.16
912	NYSE	FCPT	Wed, Jun 26, 2019	28.17	28.17	27.13	27.01
911	NYSE	FCPT	Tue, Jun 25, 2019	28.24	28.46	28.09	28.18
910	NYSE	FCPT	Mon, Jun 24, 2019	28.44	28.44	27.98	28.16
909	NYSE	FCPT	Fri, Jun 21, 2019	28.61	28.65	28.32	28.32
908	NYSE	FCPT	Thu, Jun 20, 2019	28.81	28.89	28.65	28.70
907	NYSE	FCPT	Wed, Jun 19, 2019	28.54	28.82	28.33	28.76
906	NYSE	FCPT	Tue, Jun 18, 2019	28.89	29.07	28.41	28.62
905	NYSE	FCPT	Mon, Jun 17, 2019	28.52	28.82	28.30	28.74
904	NYSE	FCPT	Fri, Jun 14, 2019	28.38	28.62	28.31	28.53
903	NYSE	FCPT	Thu, Jun 13, 2019	28.26	28.47	28.18	28.39
902	NYSE	FCPT	Wed, Jun 12, 2019	27.88	28.30	27.88	28.22
901	NYSE	FCPT	Tue, Jun 11, 2019	28.03	28.03	27.36	27.82
900	NYSE	FCPT	Mon, Jun 10, 2019	28.27	28.32	27.73	27.92
899	NYSE	FCPT	Fri, Jun 7, 2019	28.71	28.76	28.29	28.30
898	NYSE	FCPT	Thu, Jun 6, 2019	28.83	28.87	28.35	28.61
897	NYSE	FCPT	Wed, Jun 5, 2019	28.29	28.79	28.10	28.78
896	NYSE	FCPT	Tue, Jun 4, 2019	28.42	28.67	27.81	28.19
895	NYSE	FCPT	Mon, Jun 3, 2019	28.87	28.92	28.27	28.40
894	NYSE	FCPT	Fri, May 31, 2019	28.60	29.00	28.51	28.76
893	NYSE	FCPT	Thu, May 30, 2019	28.69	28.89	28.58	28.75
892	NYSE	FCPT	Wed, May 29, 2019	28.89	28.89	28.43	28.63
891	NYSE	FCPT	Tue, May 28, 2019	29.28	29.44	28.97	28.99
890	NYSE	FCPT	Fri, May 24, 2019	29.31	29.45	28.98	29.19
889	NYSE	FCPT	Thu, May 23, 2019	29.06	29.28	28.99	29.18
888	NYSE	FCPT	Wed, May 22, 2019	29.24	29.24	28.95	29.17
887	NYSE	FCPT	Tue, May 21, 2019	29.04	29.21	28.97	29.20
886	NYSE	FCPT	Mon, May 20, 2019	29.17	29.17	28.73	28.95
885	NYSE	FCPT	Fri, May 17, 2019	28.98	29.23	28.92	29.23
884	NYSE	FCPT	Thu, May 16, 2019	28.95	29.20	28.91	29.18
883	NYSE	FCPT	Wed, May 15, 2019	28.71	29.06	28.17	28.95
882	NYSE	FCPT	Tue, May 14, 2019	29.18	29.21	28.85	29.01
881	NYSE	FCPT	Mon, May 13, 2019	28.62	29.16	28.52	29.12
880	NYSE	FCPT	Fri, May 10, 2019	28.56	28.90	28.43	28.84
879	NYSE	FCPT	Thu, May 9, 2019	28.57	28.68	28.23	28.65
878	NYSE	FCPT	Wed, May 8, 2019	28.49	28.77	28.45	28.57
877	NYSE	FCPT	Tue, May 7, 2019	28.93	28.98	28.19	28.44
876	NYSE	FCPT	Mon, May 6, 2019	28.66	28.96	28.56	28.96
875	NYSE	FCPT	Fri, May 3, 2019	28.61	28.81	28.41	28.78
874	NYSE	FCPT	Thu, May 2, 2019	28.31	28.57	28.13	28.56
873	NYSE	FCPT	Wed, May 1, 2019	28.41	28.66	28.14	28.30
872	NYSE	FCPT	Tue, Apr 30, 2019	28.23	28.55	28.00	28.44
871	NYSE	FCPT	Mon, Apr 29, 2019	28.27	28.46	28.08	28.19
870	NYSE	FCPT	Fri, Apr 26, 2019	28.36	28.43	28.08	28.29
869	NYSE	FCPT	Thu, Apr 25, 2019	28.09	28.23	27.72	28.18
868	NYSE	FCPT	Wed, Apr 24, 2019	28.05	28.70	27.85	28.12
867	NYSE	FCPT	Tue, Apr 23, 2019	27.61	28.32	27.50	28.31
866	NYSE	FCPT	Mon, Apr 22, 2019	28.20	28.20	27.32	27.76
865	NYSE	FCPT	Thu, Apr 18, 2019	27.61	28.19	27.52	28.18
864	NYSE	FCPT	Wed, Apr 17, 2019	28.16	28.16	27.42	27.69
863	NYSE	FCPT	Tue, Apr 16, 2019	28.99	29.03	27.88	28.06
862	NYSE	FCPT	Mon, Apr 15, 2019	28.90	29.07	28.77	28.97
861	NYSE	FCPT	Fri, Apr 12, 2019	29.10	29.10	28.82	28.91
860	NYSE	FCPT	Thu, Apr 11, 2019	29.28	29.28	28.94	29.11
859	NYSE	FCPT	Wed, Apr 10, 2019	28.88	29.34	28.88	29.26
858	NYSE	FCPT	Tue, Apr 9, 2019	29.15	29.24	28.81	28.81
857	NYSE	FCPT	Mon, Apr 8, 2019	29.39	29.39	28.97	29.16
856	NYSE	FCPT	Fri, Apr 5, 2019	29.14	29.47	29.14	29.47
855	NYSE	FCPT	Thu, Apr 4, 2019	29.30	29.30	28.96	29.15
854	NYSE	FCPT	Wed, Apr 3, 2019	29.75	29.75	29.26	29.34
853	NYSE	FCPT	Tue, Apr 2, 2019	29.36	29.85	28.94	29.67
852	NYSE	FCPT	Mon, Apr 1, 2019	29.59	29.60	29.01	29.33
851	NYSE	FCPT	Fri, Mar 29, 2019	29.65	29.65	29.20	29.60
850	NYSE	FCPT	Thu, Mar 28, 2019	29.33	29.62	29.21	29.60
849	NYSE	FCPT	Wed, Mar 27, 2019	29.38	29.61	29.19	29.25
848	NYSE	FCPT	Tue, Mar 26, 2019	29.22	29.49	29.12	29.41
847	NYSE	FCPT	Mon, Mar 25, 2019	28.98	29.32	28.81	29.13
846	NYSE	FCPT	Fri, Mar 22, 2019	29.21	29.54	28.95	28.95
845	NYSE	FCPT	Thu, Mar 21, 2019	28.32	29.23	28.32	29.21
844	NYSE	FCPT	Wed, Mar 20, 2019	28.27	28.66	28.08	28.33
843	NYSE	FCPT	Tue, Mar 19, 2019	28.34	28.53	28.24	28.30
842	NYSE	FCPT	Mon, Mar 18, 2019	28.55	28.79	28.17	28.35
841	NYSE	FCPT	Fri, Mar 15, 2019	29.04	29.04	28.46	28.47
840	NYSE	FCPT	Thu, Mar 14, 2019	29.12	29.16	28.92	29.05
839	NYSE	FCPT	Wed, Mar 13, 2019	28.98	29.27	28.95	29.03
838	NYSE	FCPT	Tue, Mar 12, 2019	28.69	28.96	28.62	28.92
837	NYSE	FCPT	Mon, Mar 11, 2019	28.32	28.74	28.22	28.68
836	NYSE	FCPT	Fri, Mar 8, 2019	27.91	28.23	27.91	28.20
835	NYSE	FCPT	Thu, Mar 7, 2019	28.09	28.32	27.88	27.92
834	NYSE	FCPT	Wed, Mar 6, 2019	27.98	28.21	27.92	28.06
833	NYSE	FCPT	Tue, Mar 5, 2019	27.89	28.25	27.78	27.98
832	NYSE	FCPT	Mon, Mar 4, 2019	27.63	28.00	27.52	27.96
831	NYSE	FCPT	Fri, Mar 1, 2019	27.35	27.71	26.76	27.62
830	NYSE	FCPT	Thu, Feb 28, 2019	27.35	27.62	27.13	27.39
829	NYSE	FCPT	Wed, Feb 27, 2019	27.35	27.46	26.97	27.34
828	NYSE	FCPT	Tue, Feb 26, 2019	27.66	27.78	27.34	27.46
827	NYSE	FCPT	Mon, Feb 25, 2019	27.90	28.06	27.55	27.61
826	NYSE	FCPT	Fri, Feb 22, 2019	27.54	28.18	27.52	27.86
825	NYSE	FCPT	Thu, Feb 21, 2019	27.49	27.65	27.32	27.49
824	NYSE	FCPT	Wed, Feb 20, 2019	27.68	27.77	27.37	27.61
823	NYSE	FCPT	Tue, Feb 19, 2019	27.70	27.90	27.61	27.64
822	NYSE	FCPT	Fri, Feb 15, 2019	28.14	28.14	27.81	27.86
821	NYSE	FCPT	Thu, Feb 14, 2019	28.08	28.29	27.60	28.06
820	NYSE	FCPT	Wed, Feb 13, 2019	28.13	28.21	27.86	28.08
819	NYSE	FCPT	Tue, Feb 12, 2019	28.61	28.61	28.17	28.18
818	NYSE	FCPT	Mon, Feb 11, 2019	28.47	28.68	28.34	28.57
817	NYSE	FCPT	Fri, Feb 8, 2019	28.30	28.57	28.22	28.44
816	NYSE	FCPT	Thu, Feb 7, 2019	28.07	28.41	27.96	28.34
815	NYSE	FCPT	Wed, Feb 6, 2019	28.21	28.30	27.96	28.09
814	NYSE	FCPT	Tue, Feb 5, 2019	28.13	28.27	27.83	28.25
813	NYSE	FCPT	Mon, Feb 4, 2019	27.80	28.11	27.60	28.06
812	NYSE	FCPT	Fri, Feb 1, 2019	28.28	28.37	27.29	27.81
811	NYSE	FCPT	Thu, Jan 31, 2019	27.80	28.26	27.60	28.24
810	NYSE	FCPT	Wed, Jan 30, 2019	27.65	27.94	27.60	27.83
809	NYSE	FCPT	Tue, Jan 29, 2019	27.39	27.74	27.26	27.66
808	NYSE	FCPT	Mon, Jan 28, 2019	26.98	27.42	26.96	27.41
807	NYSE	FCPT	Fri, Jan 25, 2019	26.93	27.10	26.75	27.09
806	NYSE	FCPT	Thu, Jan 24, 2019	26.60	26.92	26.39	26.85
805	NYSE	FCPT	Wed, Jan 23, 2019	26.64	26.84	26.50	26.59
804	NYSE	FCPT	Tue, Jan 22, 2019	26.37	26.68	26.37	26.67
803	NYSE	FCPT	Fri, Jan 18, 2019	26.62	26.63	26.28	26.44
802	NYSE	FCPT	Thu, Jan 17, 2019	26.49	26.71	26.36	26.60
801	NYSE	FCPT	Wed, Jan 16, 2019	26.46	26.69	26.43	26.62
800	NYSE	FCPT	Tue, Jan 15, 2019	26.07	26.52	26.07	26.51
799	NYSE	FCPT	Mon, Jan 14, 2019	26.32	26.34	25.87	26.01
798	NYSE	FCPT	Fri, Jan 11, 2019	25.95	26.32	25.91	26.31
797	NYSE	FCPT	Thu, Jan 10, 2019	25.76	26.18	25.56	26.03
796	NYSE	FCPT	Wed, Jan 9, 2019	25.94	26.02	25.43	25.84
795	NYSE	FCPT	Tue, Jan 8, 2019	25.38	26.00	25.34	25.85
794	NYSE	FCPT	Mon, Jan 7, 2019	25.41	25.48	25.17	25.33
793	NYSE	FCPT	Fri, Jan 4, 2019	25.36	25.83	25.17	25.29
792	NYSE	FCPT	Thu, Jan 3, 2019	25.08	25.63	24.97	25.29
791	NYSE	FCPT	Wed, Jan 2, 2019	25.99	25.99	25.09	25.06
790	NYSE	FCPT	Mon, Dec 31, 2018	26.13	26.21	25.57	26.20
789	NYSE	FCPT	Fri, Dec 28, 2018	26.01	26.38	25.65	26.03
788	NYSE	FCPT	Thu, Dec 27, 2018	25.90	25.93	25.05	25.93
787	NYSE	FCPT	Wed, Dec 26, 2018	25.41	26.17	25.00	26.14
786	NYSE	FCPT	Mon, Dec 24, 2018	26.23	26.41	25.23	25.34
785	NYSE	FCPT	Fri, Dec 21, 2018	26.79	27.13	26.04	26.33
784	NYSE	FCPT	Thu, Dec 20, 2018	27.03	27.24	26.54	26.68
783	NYSE	FCPT	Wed, Dec 19, 2018	27.13	27.41	26.82	26.99
782	NYSE	FCPT	Tue, Dec 18, 2018	26.73	27.36	26.67	27.10
781	NYSE	FCPT	Mon, Dec 17, 2018	27.44	27.64	26.50	26.54
780	NYSE	FCPT	Fri, Dec 14, 2018	27.42	27.72	27.30	27.39
779	NYSE	FCPT	Thu, Dec 13, 2018	27.47	27.83	27.47	27.53
778	NYSE	FCPT	Wed, Dec 12, 2018	28.00	28.29	27.38	27.46
777	NYSE	FCPT	Tue, Dec 11, 2018	27.81	28.07	27.67	27.76
776	NYSE	FCPT	Mon, Dec 10, 2018	28.35	28.35	27.30	27.65
775	NYSE	FCPT	Fri, Dec 7, 2018	28.45	28.54	28.00	28.24
774	NYSE	FCPT	Thu, Dec 6, 2018	27.49	28.41	27.32	28.38
773	NYSE	FCPT	Tue, Dec 4, 2018	27.85	28.08	27.41	27.51
772	NYSE	FCPT	Mon, Dec 3, 2018	27.82	27.92	27.30	27.92
771	NYSE	FCPT	Fri, Nov 30, 2018	27.74	27.83	27.31	27.74
770	NYSE	FCPT	Thu, Nov 29, 2018	27.36	27.75	27.14	27.71
769	NYSE	FCPT	Wed, Nov 28, 2018	26.96	27.41	26.76	27.32
768	NYSE	FCPT	Tue, Nov 27, 2018	26.82	27.14	26.75	26.96
767	NYSE	FCPT	Mon, Nov 26, 2018	27.17	27.25	26.70	26.82
766	NYSE	FCPT	Fri, Nov 23, 2018	26.80	27.18	26.61	27.07
765	NYSE	FCPT	Wed, Nov 21, 2018	26.87	27.19	26.80	26.82
764	NYSE	FCPT	Tue, Nov 20, 2018	26.75	27.02	26.65	26.95
763	NYSE	FCPT	Mon, Nov 19, 2018	26.96	27.22	26.58	26.82
762	NYSE	FCPT	Fri, Nov 16, 2018	26.32	26.93	26.32	26.92
761	NYSE	FCPT	Thu, Nov 15, 2018	26.63	26.71	26.30	26.54
760	NYSE	FCPT	Wed, Nov 14, 2018	27.12	27.33	26.69	26.69
759	NYSE	FCPT	Tue, Nov 13, 2018	27.19	27.21	26.70	27.03
758	NYSE	FCPT	Mon, Nov 12, 2018	27.05	27.29	26.96	27.06
757	NYSE	FCPT	Fri, Nov 9, 2018	27.13	27.25	26.88	27.02
756	NYSE	FCPT	Thu, Nov 8, 2018	27.08	27.25	26.85	27.16
755	NYSE	FCPT	Wed, Nov 7, 2018	26.61	27.23	26.52	27.14
754	NYSE	FCPT	Tue, Nov 6, 2018	26.29	26.53	26.16	26.50
753	NYSE	FCPT	Mon, Nov 5, 2018	26.02	26.48	25.98	26.30
752	NYSE	FCPT	Fri, Nov 2, 2018	26.21	26.21	25.47	25.97
751	NYSE	FCPT	Thu, Nov 1, 2018	26.02	26.24	25.88	26.16
750	NYSE	FCPT	Wed, Oct 31, 2018	27.04	27.06	25.82	26.08
749	NYSE	FCPT	Tue, Oct 30, 2018	25.83	27.11	25.83	26.93
748	NYSE	FCPT	Mon, Oct 29, 2018	26.39	26.67	26.11	26.48
747	NYSE	FCPT	Fri, Oct 26, 2018	26.66	26.71	25.78	26.13
746	NYSE	FCPT	Thu, Oct 25, 2018	26.26	26.81	25.93	26.76
745	NYSE	FCPT	Wed, Oct 24, 2018	25.79	26.44	25.79	26.28
744	NYSE	FCPT	Tue, Oct 23, 2018	25.57	26.00	25.37	25.79
743	NYSE	FCPT	Mon, Oct 22, 2018	25.88	26.15	25.68	25.73
742	NYSE	FCPT	Fri, Oct 19, 2018	25.76	25.89	25.54	25.81
741	NYSE	FCPT	Thu, Oct 18, 2018	25.93	26.22	25.71	25.75
740	NYSE	FCPT	Wed, Oct 17, 2018	25.87	26.01	25.62	25.94
739	NYSE	FCPT	Tue, Oct 16, 2018	25.09	25.93	24.91	25.87
738	NYSE	FCPT	Mon, Oct 15, 2018	24.87	25.16	24.81	25.00
737	NYSE	FCPT	Fri, Oct 12, 2018	25.35	25.41	24.71	24.85
736	NYSE	FCPT	Thu, Oct 11, 2018	25.44	25.54	24.98	25.12
735	NYSE	FCPT	Wed, Oct 10, 2018	25.79	26.23	25.43	25.44
734	NYSE	FCPT	Tue, Oct 9, 2018	25.59	25.97	25.55	25.82
733	NYSE	FCPT	Mon, Oct 8, 2018	25.05	25.64	25.05	25.61
732	NYSE	FCPT	Fri, Oct 5, 2018	24.98	25.25	24.96	24.96
731	NYSE	FCPT	Thu, Oct 4, 2018	24.89	25.04	24.58	24.95
730	NYSE	FCPT	Wed, Oct 3, 2018	25.28	25.48	24.96	25.04
729	NYSE	FCPT	Tue, Oct 2, 2018	25.34	25.34	25.16	25.23
728	NYSE	FCPT	Mon, Oct 1, 2018	25.71	25.71	25.30	25.31
727	NYSE	FCPT	Fri, Sep 28, 2018	25.29	25.70	25.18	25.69
726	NYSE	FCPT	Thu, Sep 27, 2018	24.90	25.32	24.81	25.30
725	NYSE	FCPT	Wed, Sep 26, 2018	25.70	25.74	25.01	24.76
724	NYSE	FCPT	Tue, Sep 25, 2018	25.29	25.79	25.29	25.75
723	NYSE	FCPT	Mon, Sep 24, 2018	25.63	25.67	25.21	25.26
722	NYSE	FCPT	Fri, Sep 21, 2018	25.85	25.90	25.66	25.69
721	NYSE	FCPT	Thu, Sep 20, 2018	25.56	25.99	25.40	25.98
720	NYSE	FCPT	Wed, Sep 19, 2018	26.14	26.14	25.42	25.52
719	NYSE	FCPT	Tue, Sep 18, 2018	26.18	26.26	25.89	26.14
718	NYSE	FCPT	Mon, Sep 17, 2018	26.19	26.28	26.00	26.16
717	NYSE	FCPT	Fri, Sep 14, 2018	26.32	26.32	25.97	26.27
716	NYSE	FCPT	Thu, Sep 13, 2018	26.52	26.64	26.38	26.39
715	NYSE	FCPT	Wed, Sep 12, 2018	26.44	26.55	26.26	26.45
714	NYSE	FCPT	Tue, Sep 11, 2018	26.45	26.57	26.34	26.44
713	NYSE	FCPT	Mon, Sep 10, 2018	26.59	26.72	26.35	26.51
712	NYSE	FCPT	Fri, Sep 7, 2018	26.67	26.74	26.35	26.47
711	NYSE	FCPT	Thu, Sep 6, 2018	26.82	26.97	26.66	26.80
710	NYSE	FCPT	Wed, Sep 5, 2018	26.72	26.92	26.54	26.79
709	NYSE	FCPT	Tue, Sep 4, 2018	26.88	27.12	26.62	26.82
708	NYSE	FCPT	Fri, Aug 31, 2018	26.93	27.12	26.80	26.94
707	NYSE	FCPT	Thu, Aug 30, 2018	27.09	27.11	26.87	26.97
706	NYSE	FCPT	Wed, Aug 29, 2018	27.10	27.24	27.02	27.07
705	NYSE	FCPT	Tue, Aug 28, 2018	26.92	27.11	26.83	27.06
704	NYSE	FCPT	Mon, Aug 27, 2018	26.90	27.12	26.82	26.91
703	NYSE	FCPT	Fri, Aug 24, 2018	26.70	27.01	26.65	26.93
702	NYSE	FCPT	Thu, Aug 23, 2018	26.99	27.11	26.70	26.70
701	NYSE	FCPT	Wed, Aug 22, 2018	26.98	27.07	26.71	26.97
700	NYSE	FCPT	Tue, Aug 21, 2018	27.18	27.33	26.93	27.03
699	NYSE	FCPT	Mon, Aug 20, 2018	27.34	27.48	27.21	27.24
698	NYSE	FCPT	Fri, Aug 17, 2018	26.97	27.25	26.86	27.20
697	NYSE	FCPT	Thu, Aug 16, 2018	26.72	26.99	26.71	26.96
696	NYSE	FCPT	Wed, Aug 15, 2018	26.48	26.81	26.45	26.72
695	NYSE	FCPT	Tue, Aug 14, 2018	25.99	26.62	25.99	26.48
694	NYSE	FCPT	Mon, Aug 13, 2018	26.12	26.17	25.80	26.01
693	NYSE	FCPT	Fri, Aug 10, 2018	26.18	26.45	25.98	26.01
692	NYSE	FCPT	Thu, Aug 9, 2018	26.08	26.38	26.08	26.17
691	NYSE	FCPT	Wed, Aug 8, 2018	26.11	26.35	25.92	26.06
690	NYSE	FCPT	Tue, Aug 7, 2018	26.16	26.37	25.74	26.09
689	NYSE	FCPT	Mon, Aug 6, 2018	26.00	26.46	25.93	26.12
688	NYSE	FCPT	Fri, Aug 3, 2018	26.00	26.11	25.70	25.96
687	NYSE	FCPT	Thu, Aug 2, 2018	25.09	25.89	25.07	25.77
686	NYSE	FCPT	Wed, Aug 1, 2018	24.71	25.18	24.59	25.13
685	NYSE	FCPT	Tue, Jul 31, 2018	24.73	25.03	24.60	24.90
684	NYSE	FCPT	Mon, Jul 30, 2018	24.83	24.98	24.60	24.98
683	NYSE	FCPT	Fri, Jul 27, 2018	24.99	24.99	24.53	24.76
682	NYSE	FCPT	Thu, Jul 26, 2018	25.00	25.41	24.66	24.89
681	NYSE	FCPT	Wed, Jul 25, 2018	24.60	24.88	24.47	24.74
680	NYSE	FCPT	Tue, Jul 24, 2018	24.69	24.76	24.43	24.65
679	NYSE	FCPT	Mon, Jul 23, 2018	24.84	24.84	24.51	24.69
678	NYSE	FCPT	Fri, Jul 20, 2018	25.11	25.19	24.78	24.86
677	NYSE	FCPT	Thu, Jul 19, 2018	24.64	25.23	24.58	25.10
676	NYSE	FCPT	Wed, Jul 18, 2018	24.62	24.77	24.49	24.71
675	NYSE	FCPT	Tue, Jul 17, 2018	24.85	24.96	24.60	24.65
674	NYSE	FCPT	Mon, Jul 16, 2018	24.90	24.90	24.63	24.81
673	NYSE	FCPT	Fri, Jul 13, 2018	24.98	25.18	24.84	24.88
672	NYSE	FCPT	Thu, Jul 12, 2018	24.94	25.18	24.90	24.93
671	NYSE	FCPT	Wed, Jul 11, 2018	24.84	25.02	24.83	24.95
670	NYSE	FCPT	Tue, Jul 10, 2018	24.96	25.06	24.73	24.82
669	NYSE	FCPT	Mon, Jul 9, 2018	25.49	25.58	24.80	24.95
668	NYSE	FCPT	Fri, Jul 6, 2018	25.50	25.57	25.32	25.49
667	NYSE	FCPT	Thu, Jul 5, 2018	25.13	25.44	24.96	25.43
666	NYSE	FCPT	Tue, Jul 3, 2018	24.71	25.13	24.60	25.08
665	NYSE	FCPT	Mon, Jul 2, 2018	24.62	24.83	24.21	24.68
664	NYSE	FCPT	Fri, Jun 29, 2018	24.69	24.84	24.45	24.63
663	NYSE	FCPT	Thu, Jun 28, 2018	24.49	24.82	24.42	24.80
662	NYSE	FCPT	Wed, Jun 27, 2018	24.80	24.90	24.59	24.48
661	NYSE	FCPT	Tue, Jun 26, 2018	24.36	24.96	24.32	24.82
660	NYSE	FCPT	Mon, Jun 25, 2018	23.89	24.39	23.79	24.30
659	NYSE	FCPT	Fri, Jun 22, 2018	23.54	23.99	23.45	23.93
658	NYSE	FCPT	Thu, Jun 21, 2018	23.29	23.64	23.21	23.50
657	NYSE	FCPT	Wed, Jun 20, 2018	22.86	23.40	22.83	23.26
656	NYSE	FCPT	Tue, Jun 19, 2018	22.96	23.18	22.83	22.85
655	NYSE	FCPT	Mon, Jun 18, 2018	23.13	23.27	22.99	23.05
654	NYSE	FCPT	Fri, Jun 15, 2018	22.97	23.29	22.97	23.19
653	NYSE	FCPT	Thu, Jun 14, 2018	22.82	23.02	22.77	22.99
652	NYSE	FCPT	Wed, Jun 13, 2018	22.99	23.16	22.67	22.80
651	NYSE	FCPT	Tue, Jun 12, 2018	22.69	23.09	22.64	23.02
650	NYSE	FCPT	Mon, Jun 11, 2018	22.83	22.87	22.70	22.74
649	NYSE	FCPT	Fri, Jun 8, 2018	22.79	22.93	22.76	22.85
648	NYSE	FCPT	Thu, Jun 7, 2018	22.90	22.99	22.67	22.87
647	NYSE	FCPT	Wed, Jun 6, 2018	22.96	23.06	22.82	22.90
646	NYSE	FCPT	Tue, Jun 5, 2018	23.06	23.09	22.88	23.02
645	NYSE	FCPT	Mon, Jun 4, 2018	22.95	23.00	22.82	22.98
644	NYSE	FCPT	Fri, Jun 1, 2018	22.92	22.92	22.64	22.88
643	NYSE	FCPT	Thu, May 31, 2018	22.70	22.95	22.61	22.89
642	NYSE	FCPT	Wed, May 30, 2018	22.59	22.91	22.39	22.79
641	NYSE	FCPT	Tue, May 29, 2018	22.35	22.73	22.33	22.57
640	NYSE	FCPT	Fri, May 25, 2018	22.34	22.61	22.34	22.47
639	NYSE	FCPT	Thu, May 24, 2018	22.48	22.60	22.27	22.40
638	NYSE	FCPT	Wed, May 23, 2018	22.20	22.69	22.20	22.49
637	NYSE	FCPT	Tue, May 22, 2018	22.23	22.31	22.10	22.20
636	NYSE	FCPT	Mon, May 21, 2018	22.12	22.35	21.96	22.30
635	NYSE	FCPT	Fri, May 18, 2018	22.11	22.43	21.92	22.06
634	NYSE	FCPT	Thu, May 17, 2018	22.07	22.36	21.92	22.04
633	NYSE	FCPT	Wed, May 16, 2018	21.99	22.20	21.92	22.08
632	NYSE	FCPT	Tue, May 15, 2018	22.40	22.40	21.92	21.94
631	NYSE	FCPT	Mon, May 14, 2018	23.02	23.03	22.43	22.51
630	NYSE	FCPT	Fri, May 11, 2018	23.12	23.26	23.01	23.02
629	NYSE	FCPT	Thu, May 10, 2018	23.07	23.23	23.03	23.17
628	NYSE	FCPT	Wed, May 9, 2018	22.75	23.08	22.66	23.07
627	NYSE	FCPT	Tue, May 8, 2018	22.91	22.98	22.70	22.78
626	NYSE	FCPT	Mon, May 7, 2018	22.78	23.16	22.75	22.90
625	NYSE	FCPT	Fri, May 4, 2018	22.61	22.87	22.60	22.76
624	NYSE	FCPT	Thu, May 3, 2018	22.70	22.77	22.54	22.62
623	NYSE	FCPT	Wed, May 2, 2018	22.69	22.69	22.26	22.66
622	NYSE	FCPT	Tue, May 1, 2018	22.72	22.80	22.38	22.72
621	NYSE	FCPT	Mon, Apr 30, 2018	22.89	23.05	22.60	22.66
620	NYSE	FCPT	Fri, Apr 27, 2018	22.70	23.01	22.68	22.89
619	NYSE	FCPT	Thu, Apr 26, 2018	22.45	23.01	22.45	22.71
618	NYSE	FCPT	Wed, Apr 25, 2018	22.32	22.55	22.14	22.47
617	NYSE	FCPT	Tue, Apr 24, 2018	22.32	22.39	22.17	22.30
616	NYSE	FCPT	Mon, Apr 23, 2018	22.45	22.52	22.14	22.21
615	NYSE	FCPT	Fri, Apr 20, 2018	22.65	22.66	22.28	22.37
614	NYSE	FCPT	Thu, Apr 19, 2018	22.96	23.06	22.51	22.66
613	NYSE	FCPT	Wed, Apr 18, 2018	23.15	23.22	22.93	23.01
612	NYSE	FCPT	Tue, Apr 17, 2018	22.96	23.35	22.96	23.16
611	NYSE	FCPT	Mon, Apr 16, 2018	22.55	22.91	22.49	22.85
610	NYSE	FCPT	Fri, Apr 13, 2018	22.41	22.51	21.98	22.48
609	NYSE	FCPT	Thu, Apr 12, 2018	23.06	23.06	22.33	22.35
608	NYSE	FCPT	Wed, Apr 11, 2018	22.91	23.15	22.91	22.96
607	NYSE	FCPT	Tue, Apr 10, 2018	23.18	23.18	22.92	22.95
606	NYSE	FCPT	Mon, Apr 9, 2018	22.96	23.13	22.85	23.03
605	NYSE	FCPT	Fri, Apr 6, 2018	23.08	23.22	22.85	22.95
604	NYSE	FCPT	Thu, Apr 5, 2018	23.07	23.18	22.79	23.11
603	NYSE	FCPT	Wed, Apr 4, 2018	22.55	23.21	22.55	23.06
602	NYSE	FCPT	Tue, Apr 3, 2018	22.64	22.83	22.51	22.68
601	NYSE	FCPT	Mon, Apr 2, 2018	23.12	23.20	22.47	22.62
600	NYSE	FCPT	Thu, Mar 29, 2018	23.01	23.42	22.92	23.09
599	NYSE	FCPT	Wed, Mar 28, 2018	22.14	23.03	22.14	22.90
598	NYSE	FCPT	Tue, Mar 27, 2018	22.27	22.46	21.96	22.04
597	NYSE	FCPT	Mon, Mar 26, 2018	22.27	22.33	22.03	22.25
596	NYSE	FCPT	Fri, Mar 23, 2018	22.39	22.51	22.10	22.13
595	NYSE	FCPT	Thu, Mar 22, 2018	22.46	22.79	22.23	22.41
594	NYSE	FCPT	Wed, Mar 21, 2018	22.45	22.80	22.39	22.56
593	NYSE	FCPT	Tue, Mar 20, 2018	22.46	22.46	22.17	22.43
592	NYSE	FCPT	Mon, Mar 19, 2018	22.51	22.58	22.15	22.44
591	NYSE	FCPT	Fri, Mar 16, 2018	22.31	22.67	22.13	22.63
590	NYSE	FCPT	Thu, Mar 15, 2018	22.46	22.59	22.16	22.27
589	NYSE	FCPT	Wed, Mar 14, 2018	22.54	22.64	22.42	22.47
588	NYSE	FCPT	Tue, Mar 13, 2018	22.56	22.79	22.47	22.50
587	NYSE	FCPT	Mon, Mar 12, 2018	22.44	22.63	22.44	22.47
586	NYSE	FCPT	Fri, Mar 9, 2018	22.62	22.62	22.30	22.43
585	NYSE	FCPT	Thu, Mar 8, 2018	22.71	22.76	22.41	22.63
584	NYSE	FCPT	Wed, Mar 7, 2018	22.24	22.68	22.15	22.63
583	NYSE	FCPT	Tue, Mar 6, 2018	22.10	22.35	21.93	22.31
582	NYSE	FCPT	Mon, Mar 5, 2018	22.23	22.54	21.99	22.05
581	NYSE	FCPT	Fri, Mar 2, 2018	22.05	22.29	21.85	22.27
580	NYSE	FCPT	Thu, Mar 1, 2018	21.85	22.44	21.79	22.13
579	NYSE	FCPT	Wed, Feb 28, 2018	21.89	22.36	21.89	21.96
578	NYSE	FCPT	Tue, Feb 27, 2018	21.70	21.92	21.41	21.78
577	NYSE	FCPT	Mon, Feb 26, 2018	21.78	21.94	21.42	21.62
576	NYSE	FCPT	Fri, Feb 23, 2018	21.54	21.84	21.48	21.72
575	NYSE	FCPT	Thu, Feb 22, 2018	21.40	21.68	21.32	21.46
574	NYSE	FCPT	Wed, Feb 21, 2018	21.99	22.29	21.28	21.33
573	NYSE	FCPT	Tue, Feb 20, 2018	22.24	22.31	21.66	21.68
572	NYSE	FCPT	Fri, Feb 16, 2018	22.30	22.55	22.26	22.34
571	NYSE	FCPT	Thu, Feb 15, 2018	22.24	22.50	22.24	22.25
570	NYSE	FCPT	Wed, Feb 14, 2018	22.42	22.42	22.10	22.17
569	NYSE	FCPT	Tue, Feb 13, 2018	22.39	22.67	22.23	22.60
568	NYSE	FCPT	Mon, Feb 12, 2018	22.34	22.56	21.64	22.49
567	NYSE	FCPT	Fri, Feb 9, 2018	21.94	22.42	21.59	22.23
566	NYSE	FCPT	Thu, Feb 8, 2018	22.42	22.56	21.76	21.77
565	NYSE	FCPT	Wed, Feb 7, 2018	22.52	22.89	22.41	22.43
564	NYSE	FCPT	Tue, Feb 6, 2018	22.21	22.63	22.13	22.51
563	NYSE	FCPT	Mon, Feb 5, 2018	22.87	23.20	22.16	22.42
562	NYSE	FCPT	Fri, Feb 2, 2018	22.88	23.15	22.62	22.94
561	NYSE	FCPT	Thu, Feb 1, 2018	23.58	23.66	22.93	23.06
560	NYSE	FCPT	Wed, Jan 31, 2018	23.60	23.68	23.27	23.60
559	NYSE	FCPT	Tue, Jan 30, 2018	23.60	23.65	23.40	23.46
558	NYSE	FCPT	Mon, Jan 29, 2018	24.04	24.20	23.56	23.64
557	NYSE	FCPT	Fri, Jan 26, 2018	24.29	24.29	23.95	24.15
556	NYSE	FCPT	Thu, Jan 25, 2018	24.23	24.24	23.91	24.18
555	NYSE	FCPT	Wed, Jan 24, 2018	24.49	24.50	24.05	24.11
554	NYSE	FCPT	Tue, Jan 23, 2018	24.14	24.45	24.14	24.42
553	NYSE	FCPT	Mon, Jan 22, 2018	23.67	24.16	23.57	24.13
552	NYSE	FCPT	Fri, Jan 19, 2018	23.65	23.85	23.55	23.68
551	NYSE	FCPT	Thu, Jan 18, 2018	24.28	24.35	23.74	23.75
550	NYSE	FCPT	Wed, Jan 17, 2018	24.33	24.46	24.23	24.37
549	NYSE	FCPT	Tue, Jan 16, 2018	24.27	24.59	24.15	24.18
548	NYSE	FCPT	Fri, Jan 12, 2018	24.40	24.41	24.05	24.10
547	NYSE	FCPT	Thu, Jan 11, 2018	24.53	24.73	24.24	24.36
546	NYSE	FCPT	Wed, Jan 10, 2018	25.06	25.10	24.43	24.49
545	NYSE	FCPT	Tue, Jan 9, 2018	25.38	25.49	25.05	25.13
544	NYSE	FCPT	Mon, Jan 8, 2018	25.23	25.47	25.06	25.42
543	NYSE	FCPT	Fri, Jan 5, 2018	25.49	25.49	25.15	25.26
542	NYSE	FCPT	Thu, Jan 4, 2018	25.78	25.89	25.40	25.42
541	NYSE	FCPT	Wed, Jan 3, 2018	25.64	25.83	25.51	25.72
540	NYSE	FCPT	Tue, Jan 2, 2018	25.71	25.71	25.47	25.62
539	NYSE	FCPT	Fri, Dec 29, 2017	25.93	25.99	25.70	25.70
538	NYSE	FCPT	Thu, Dec 28, 2017	25.51	25.96	25.51	25.89
537	NYSE	FCPT	Wed, Dec 27, 2017	25.72	25.97	25.65	25.62
536	NYSE	FCPT	Tue, Dec 26, 2017	25.53	25.70	25.49	25.63
535	NYSE	FCPT	Fri, Dec 22, 2017	25.58	25.65	25.34	25.55
534	NYSE	FCPT	Thu, Dec 21, 2017	25.83	25.83	25.48	25.51
533	NYSE	FCPT	Wed, Dec 20, 2017	26.37	26.50	25.77	25.80
532	NYSE	FCPT	Tue, Dec 19, 2017	26.65	26.95	26.23	26.31
531	NYSE	FCPT	Mon, Dec 18, 2017	26.67	26.96	26.60	26.64
530	NYSE	FCPT	Fri, Dec 15, 2017	26.10	26.66	26.10	26.61
529	NYSE	FCPT	Thu, Dec 14, 2017	26.10	26.16	25.86	26.12
528	NYSE	FCPT	Wed, Dec 13, 2017	25.78	26.16	25.78	26.14
527	NYSE	FCPT	Tue, Dec 12, 2017	25.68	25.87	25.55	25.81
526	NYSE	FCPT	Mon, Dec 11, 2017	25.32	25.72	25.31	25.69
525	NYSE	FCPT	Fri, Dec 8, 2017	25.35	25.51	25.34	25.36
524	NYSE	FCPT	Thu, Dec 7, 2017	25.29	25.39	25.11	25.34
523	NYSE	FCPT	Wed, Dec 6, 2017	25.36	25.55	25.18	25.34
522	NYSE	FCPT	Tue, Dec 5, 2017	25.65	25.72	25.33	25.43
521	NYSE	FCPT	Mon, Dec 4, 2017	26.10	26.19	25.64	25.65
520	NYSE	FCPT	Fri, Dec 1, 2017	26.19	26.19	25.56	26.03
519	NYSE	FCPT	Thu, Nov 30, 2017	26.47	26.47	26.04	26.10
518	NYSE	FCPT	Wed, Nov 29, 2017	26.42	26.66	26.34	26.45
517	NYSE	FCPT	Tue, Nov 28, 2017	26.50	26.63	26.33	26.50
516	NYSE	FCPT	Mon, Nov 27, 2017	26.65	26.70	26.45	26.46
515	NYSE	FCPT	Fri, Nov 24, 2017	26.71	26.75	26.46	26.56
514	NYSE	FCPT	Wed, Nov 22, 2017	26.55	26.70	26.54	26.60
513	NYSE	FCPT	Tue, Nov 21, 2017	26.22	26.66	26.22	26.65
512	NYSE	FCPT	Mon, Nov 20, 2017	26.25	26.41	26.02	26.12
511	NYSE	FCPT	Fri, Nov 17, 2017	26.08	26.39	26.08	26.26
510	NYSE	FCPT	Thu, Nov 16, 2017	26.09	26.35	25.99	26.21
509	NYSE	FCPT	Wed, Nov 15, 2017	26.02	26.27	25.90	26.03
508	NYSE	FCPT	Tue, Nov 14, 2017	25.73	26.30	25.72	26.10
507	NYSE	FCPT	Mon, Nov 13, 2017	25.75	26.13	25.59	25.87
506	NYSE	FCPT	Fri, Nov 10, 2017	26.02	26.39	25.76	25.82
505	NYSE	FCPT	Thu, Nov 9, 2017	26.08	26.25	25.76	26.09
504	NYSE	FCPT	Wed, Nov 8, 2017	25.76	26.25	25.76	26.18
503	NYSE	FCPT	Tue, Nov 7, 2017	25.44	25.91	25.34	25.90
502	NYSE	FCPT	Mon, Nov 6, 2017	25.46	25.47	25.04	25.33
501	NYSE	FCPT	Fri, Nov 3, 2017	24.86	25.38	24.86	25.38
500	NYSE	FCPT	Thu, Nov 2, 2017	24.80	25.04	24.71	24.95
499	NYSE	FCPT	Wed, Nov 1, 2017	24.80	25.12	24.58	24.70
498	NYSE	FCPT	Tue, Oct 31, 2017	24.68	24.76	24.50	24.68
497	NYSE	FCPT	Mon, Oct 30, 2017	24.76	24.78	24.47	24.63
496	NYSE	FCPT	Fri, Oct 27, 2017	24.46	25.04	24.43	24.78
495	NYSE	FCPT	Thu, Oct 26, 2017	24.21	24.46	23.84	24.38
494	NYSE	FCPT	Wed, Oct 25, 2017	24.59	24.66	24.00	24.12
493	NYSE	FCPT	Tue, Oct 24, 2017	24.63	24.78	24.47	24.62
492	NYSE	FCPT	Mon, Oct 23, 2017	25.07	25.10	24.56	24.60
491	NYSE	FCPT	Fri, Oct 20, 2017	25.30	25.37	25.00	25.07
490	NYSE	FCPT	Thu, Oct 19, 2017	25.31	25.31	25.14	25.25
489	NYSE	FCPT	Wed, Oct 18, 2017	25.43	25.63	25.28	25.33
488	NYSE	FCPT	Tue, Oct 17, 2017	25.53	25.59	25.34	25.45
487	NYSE	FCPT	Mon, Oct 16, 2017	25.29	25.57	25.23	25.53
486	NYSE	FCPT	Fri, Oct 13, 2017	25.28	25.37	25.16	25.24
485	NYSE	FCPT	Thu, Oct 12, 2017	25.33	25.45	25.15	25.17
484	NYSE	FCPT	Wed, Oct 11, 2017	25.33	25.69	25.33	25.43
483	NYSE	FCPT	Tue, Oct 10, 2017	25.36	25.47	25.26	25.36
482	NYSE	FCPT	Mon, Oct 9, 2017	25.33	25.59	25.22	25.29
481	NYSE	FCPT	Fri, Oct 6, 2017	25.37	25.49	25.07	25.39
480	NYSE	FCPT	Thu, Oct 5, 2017	25.56	25.72	25.44	25.53
479	NYSE	FCPT	Wed, Oct 4, 2017	25.53	25.64	25.39	25.52
478	NYSE	FCPT	Tue, Oct 3, 2017	25.19	25.65	25.19	25.56
477	NYSE	FCPT	Mon, Oct 2, 2017	25.00	25.29	24.96	25.18
476	NYSE	FCPT	Fri, Sep 29, 2017	24.90	25.10	24.71	24.92
475	NYSE	FCPT	Thu, Sep 28, 2017	24.32	24.95	24.27	24.94
474	NYSE	FCPT	Wed, Sep 27, 2017	24.74	24.84	24.36	24.32
473	NYSE	FCPT	Tue, Sep 26, 2017	25.11	25.23	24.70	24.80
472	NYSE	FCPT	Mon, Sep 25, 2017	25.23	25.36	25.08	25.08
471	NYSE	FCPT	Fri, Sep 22, 2017	25.37	25.46	25.03	25.19
470	NYSE	FCPT	Thu, Sep 21, 2017	25.23	25.51	25.23	25.32
469	NYSE	FCPT	Wed, Sep 20, 2017	25.29	25.43	25.11	25.31
468	NYSE	FCPT	Tue, Sep 19, 2017	25.09	25.33	24.99	25.30
467	NYSE	FCPT	Mon, Sep 18, 2017	25.36	25.50	25.05	25.12
466	NYSE	FCPT	Fri, Sep 15, 2017	25.30	25.50	25.12	25.47
465	NYSE	FCPT	Thu, Sep 14, 2017	25.04	25.27	24.87	25.23
464	NYSE	FCPT	Wed, Sep 13, 2017	25.01	25.33	24.94	25.07
463	NYSE	FCPT	Tue, Sep 12, 2017	25.33	25.51	24.97	25.07
462	NYSE	FCPT	Mon, Sep 11, 2017	25.23	25.52	25.23	25.35
461	NYSE	FCPT	Fri, Sep 8, 2017	25.16	25.57	25.03	25.12
460	NYSE	FCPT	Thu, Sep 7, 2017	25.38	25.56	25.19	25.24
459	NYSE	FCPT	Wed, Sep 6, 2017	25.56	25.74	25.33	25.37
458	NYSE	FCPT	Tue, Sep 5, 2017	25.47	25.69	25.38	25.53
457	NYSE	FCPT	Fri, Sep 1, 2017	25.41	25.53	25.29	25.43
456	NYSE	FCPT	Thu, Aug 31, 2017	25.21	25.55	25.11	25.41
455	NYSE	FCPT	Wed, Aug 30, 2017	25.09	25.22	25.04	25.18
454	NYSE	FCPT	Tue, Aug 29, 2017	25.18	25.33	25.08	25.09
453	NYSE	FCPT	Mon, Aug 28, 2017	25.40	25.40	25.16	25.21
452	NYSE	FCPT	Fri, Aug 25, 2017	25.43	25.51	25.28	25.35
451	NYSE	FCPT	Thu, Aug 24, 2017	25.35	25.48	25.32	25.34
450	NYSE	FCPT	Wed, Aug 23, 2017	25.34	25.47	25.23	25.32
449	NYSE	FCPT	Tue, Aug 22, 2017	25.31	25.45	25.30	25.39
448	NYSE	FCPT	Mon, Aug 21, 2017	24.97	25.44	24.84	25.30
447	NYSE	FCPT	Fri, Aug 18, 2017	24.76	25.09	24.70	24.99
446	NYSE	FCPT	Thu, Aug 17, 2017	25.09	25.32	24.85	24.94
445	NYSE	FCPT	Wed, Aug 16, 2017	24.74	25.30	24.71	25.17
444	NYSE	FCPT	Tue, Aug 15, 2017	24.75	24.80	23.96	24.63
443	NYSE	FCPT	Mon, Aug 14, 2017	24.05	24.32	23.95	24.23
442	NYSE	FCPT	Fri, Aug 11, 2017	23.86	24.07	23.50	23.90
441	NYSE	FCPT	Thu, Aug 10, 2017	24.10	24.33	24.02	24.05
440	NYSE	FCPT	Wed, Aug 9, 2017	24.32	24.33	24.01	24.17
439	NYSE	FCPT	Tue, Aug 8, 2017	24.26	24.47	24.10	24.24
438	NYSE	FCPT	Mon, Aug 7, 2017	24.28	24.63	24.19	24.37
437	NYSE	FCPT	Fri, Aug 4, 2017	24.28	24.37	24.21	24.28
436	NYSE	FCPT	Thu, Aug 3, 2017	24.31	25.07	23.89	24.29
435	NYSE	FCPT	Wed, Aug 2, 2017	25.23	25.23	24.86	24.87
434	NYSE	FCPT	Tue, Aug 1, 2017	25.44	25.53	25.24	25.32
433	NYSE	FCPT	Mon, Jul 31, 2017	25.63	25.63	25.10	25.38
432	NYSE	FCPT	Fri, Jul 28, 2017	25.17	25.66	25.10	25.61
431	NYSE	FCPT	Thu, Jul 27, 2017	25.63	25.63	25.15	25.21
430	NYSE	FCPT	Wed, Jul 26, 2017	25.19	25.68	25.16	25.65
429	NYSE	FCPT	Tue, Jul 25, 2017	25.17	25.26	25.00	25.24
428	NYSE	FCPT	Mon, Jul 24, 2017	25.20	25.34	25.03	25.18
427	NYSE	FCPT	Fri, Jul 21, 2017	25.56	25.56	25.20	25.28
426	NYSE	FCPT	Thu, Jul 20, 2017	25.51	25.53	25.26	25.27
425	NYSE	FCPT	Wed, Jul 19, 2017	25.16	25.62	25.15	25.51
424	NYSE	FCPT	Tue, Jul 18, 2017	25.04	25.50	25.00	25.18
423	NYSE	FCPT	Mon, Jul 17, 2017	25.11	25.27	24.90	25.26
422	NYSE	FCPT	Fri, Jul 14, 2017	25.01	25.22	24.85	25.10
421	NYSE	FCPT	Thu, Jul 13, 2017	25.19	25.24	24.75	24.88
420	NYSE	FCPT	Wed, Jul 12, 2017	25.13	25.47	25.02	25.19
419	NYSE	FCPT	Tue, Jul 11, 2017	24.72	24.99	24.53	24.97
418	NYSE	FCPT	Mon, Jul 10, 2017	25.25	25.34	24.72	24.75
417	NYSE	FCPT	Fri, Jul 7, 2017	24.90	25.46	24.72	25.24
416	NYSE	FCPT	Thu, Jul 6, 2017	25.07	25.14	24.75	24.90
415	NYSE	FCPT	Wed, Jul 5, 2017	25.20	25.35	24.94	25.17
414	NYSE	FCPT	Mon, Jul 3, 2017	25.23	25.34	24.88	25.24
413	NYSE	FCPT	Fri, Jun 30, 2017	25.05	25.24	25.01	25.11
412	NYSE	FCPT	Thu, Jun 29, 2017	25.48	25.58	24.89	24.95
411	NYSE	FCPT	Wed, Jun 28, 2017	25.61	25.75	25.33	25.52
410	NYSE	FCPT	Tue, Jun 27, 2017	25.69	25.85	25.48	25.48
409	NYSE	FCPT	Mon, Jun 26, 2017	25.94	25.94	25.66	25.77
408	NYSE	FCPT	Fri, Jun 23, 2017	25.45	25.86	25.45	25.85
407	NYSE	FCPT	Thu, Jun 22, 2017	25.49	25.60	25.28	25.45
406	NYSE	FCPT	Wed, Jun 21, 2017	25.42	25.56	25.30	25.41
405	NYSE	FCPT	Tue, Jun 20, 2017	25.47	25.52	25.18	25.37
404	NYSE	FCPT	Mon, Jun 19, 2017	25.61	25.66	25.30	25.43
403	NYSE	FCPT	Fri, Jun 16, 2017	25.26	25.79	24.75	25.56
402	NYSE	FCPT	Thu, Jun 15, 2017	25.39	25.91	25.37	25.69
401	NYSE	FCPT	Wed, Jun 14, 2017	25.64	25.72	25.42	25.58
400	NYSE	FCPT	Tue, Jun 13, 2017	25.80	25.84	25.41	25.46
399	NYSE	FCPT	Mon, Jun 12, 2017	25.44	25.84	25.42	25.82
398	NYSE	FCPT	Fri, Jun 9, 2017	25.27	25.61	25.13	25.42
397	NYSE	FCPT	Thu, Jun 8, 2017	25.42	25.42	25.14	25.29
396	NYSE	FCPT	Wed, Jun 7, 2017	25.25	25.50	25.23	25.38
395	NYSE	FCPT	Tue, Jun 6, 2017	25.25	25.39	25.07	25.26
394	NYSE	FCPT	Mon, Jun 5, 2017	25.42	25.61	25.23	25.27
393	NYSE	FCPT	Fri, Jun 2, 2017	25.30	25.57	25.13	25.45
392	NYSE	FCPT	Thu, Jun 1, 2017	24.58	25.24	24.37	25.12
391	NYSE	FCPT	Wed, May 31, 2017	24.41	24.66	24.26	24.62
390	NYSE	FCPT	Tue, May 30, 2017	24.50	24.52	24.31	24.37
389	NYSE	FCPT	Fri, May 26, 2017	24.33	24.52	24.21	24.46
388	NYSE	FCPT	Thu, May 25, 2017	24.20	24.40	24.04	24.27
387	NYSE	FCPT	Wed, May 24, 2017	24.27	24.42	24.08	24.08
386	NYSE	FCPT	Tue, May 23, 2017	24.24	24.40	24.12	24.18
385	NYSE	FCPT	Mon, May 22, 2017	23.84	24.19	23.65	24.19
384	NYSE	FCPT	Fri, May 19, 2017	23.25	23.89	23.25	23.78
383	NYSE	FCPT	Thu, May 18, 2017	23.25	23.58	23.04	23.27
382	NYSE	FCPT	Wed, May 17, 2017	22.68	23.39	22.53	23.29
381	NYSE	FCPT	Tue, May 16, 2017	22.48	22.79	22.29	22.73
380	NYSE	FCPT	Mon, May 15, 2017	22.24	22.51	22.20	22.44
379	NYSE	FCPT	Fri, May 12, 2017	22.03	22.36	22.03	22.20
378	NYSE	FCPT	Thu, May 11, 2017	22.24	22.24	21.90	22.03
377	NYSE	FCPT	Wed, May 10, 2017	22.02	22.45	21.95	22.28
376	NYSE	FCPT	Tue, May 9, 2017	22.31	22.31	21.88	21.99
375	NYSE	FCPT	Mon, May 8, 2017	22.56	22.56	22.17	22.29
374	NYSE	FCPT	Fri, May 5, 2017	22.10	22.56	22.10	22.55
373	NYSE	FCPT	Thu, May 4, 2017	22.48	22.84	21.96	22.09
372	NYSE	FCPT	Wed, May 3, 2017	23.48	23.48	22.75	22.95
371	NYSE	FCPT	Tue, May 2, 2017	23.35	23.51	23.20	23.40
370	NYSE	FCPT	Mon, May 1, 2017	23.44	23.59	23.24	23.39
369	NYSE	FCPT	Fri, Apr 28, 2017	23.81	23.81	23.23	23.33
368	NYSE	FCPT	Thu, Apr 27, 2017	23.89	24.10	23.73	23.83
367	NYSE	FCPT	Wed, Apr 26, 2017	23.48	23.94	23.38	23.86
366	NYSE	FCPT	Tue, Apr 25, 2017	23.25	23.64	23.25	23.54
365	NYSE	FCPT	Mon, Apr 24, 2017	23.66	23.69	23.14	23.21
364	NYSE	FCPT	Fri, Apr 21, 2017	23.61	23.64	23.45	23.53
363	NYSE	FCPT	Thu, Apr 20, 2017	23.88	23.96	23.56	23.59
362	NYSE	FCPT	Wed, Apr 19, 2017	23.76	23.94	23.68	23.81
361	NYSE	FCPT	Tue, Apr 18, 2017	23.55	23.82	23.50	23.77
360	NYSE	FCPT	Mon, Apr 17, 2017	23.35	23.57	23.34	23.56
359	NYSE	FCPT	Thu, Apr 13, 2017	23.15	23.39	23.13	23.25
358	NYSE	FCPT	Wed, Apr 12, 2017	23.41	23.53	23.07	23.14
357	NYSE	FCPT	Tue, Apr 11, 2017	23.11	23.46	23.11	23.45
356	NYSE	FCPT	Mon, Apr 10, 2017	23.09	23.28	22.98	23.10
355	NYSE	FCPT	Fri, Apr 7, 2017	23.26	23.37	23.04	23.06
354	NYSE	FCPT	Thu, Apr 6, 2017	22.80	23.37	22.80	23.21
353	NYSE	FCPT	Wed, Apr 5, 2017	22.45	22.84	22.45	22.80
352	NYSE	FCPT	Tue, Apr 4, 2017	22.34	22.64	22.30	22.42
351	NYSE	FCPT	Mon, Apr 3, 2017	22.83	22.83	22.36	22.37
350	NYSE	FCPT	Fri, Mar 31, 2017	22.44	22.89	22.36	22.83
349	NYSE	FCPT	Thu, Mar 30, 2017	22.32	22.50	22.17	22.44
348	NYSE	FCPT	Wed, Mar 29, 2017	21.92	22.35	21.89	22.32
347	NYSE	FCPT	Tue, Mar 28, 2017	22.23	22.24	21.91	21.95
346	NYSE	FCPT	Mon, Mar 27, 2017	22.41	22.67	22.20	22.26
345	NYSE	FCPT	Fri, Mar 24, 2017	22.13	22.60	22.02	22.49
344	NYSE	FCPT	Thu, Mar 23, 2017	21.53	22.12	21.50	22.07
343	NYSE	FCPT	Wed, Mar 22, 2017	21.70	21.81	21.39	21.48
342	NYSE	FCPT	Tue, Mar 21, 2017	21.73	21.73	21.41	21.61
341	NYSE	FCPT	Mon, Mar 20, 2017	21.81	21.89	21.65	21.69
340	NYSE	FCPT	Fri, Mar 17, 2017	21.51	21.86	21.51	21.81
339	NYSE	FCPT	Thu, Mar 16, 2017	21.34	21.59	21.34	21.48
338	NYSE	FCPT	Wed, Mar 15, 2017	20.99	21.49	20.97	21.35
337	NYSE	FCPT	Tue, Mar 14, 2017	21.01	21.14	20.82	20.93
336	NYSE	FCPT	Mon, Mar 13, 2017	21.04	21.18	20.90	20.99
335	NYSE	FCPT	Fri, Mar 10, 2017	21.28	21.35	20.85	21.00
334	NYSE	FCPT	Thu, Mar 9, 2017	21.33	21.42	20.90	21.12
333	NYSE	FCPT	Wed, Mar 8, 2017	21.70	21.79	21.26	21.28
332	NYSE	FCPT	Tue, Mar 7, 2017	21.87	21.99	21.70	21.84
331	NYSE	FCPT	Mon, Mar 6, 2017	21.72	21.98	21.64	21.97
330	NYSE	FCPT	Fri, Mar 3, 2017	21.93	22.03	21.65	21.87
329	NYSE	FCPT	Thu, Mar 2, 2017	22.11	22.12	21.93	21.96
328	NYSE	FCPT	Wed, Mar 1, 2017	22.03	22.50	21.90	22.14
327	NYSE	FCPT	Tue, Feb 28, 2017	22.51	22.53	22.06	22.18
326	NYSE	FCPT	Mon, Feb 27, 2017	22.51	22.59	22.36	22.47
325	NYSE	FCPT	Fri, Feb 24, 2017	22.12	22.52	22.01	22.49
324	NYSE	FCPT	Thu, Feb 23, 2017	22.65	22.88	21.67	22.16
323	NYSE	FCPT	Wed, Feb 22, 2017	22.06	22.09	21.74	21.99
322	NYSE	FCPT	Tue, Feb 21, 2017	21.75	22.12	21.65	22.05
321	NYSE	FCPT	Fri, Feb 17, 2017	21.40	21.79	21.15	21.77
320	NYSE	FCPT	Thu, Feb 16, 2017	21.34	21.58	21.34	21.40
319	NYSE	FCPT	Wed, Feb 15, 2017	21.19	21.40	21.07	21.26
318	NYSE	FCPT	Tue, Feb 14, 2017	21.58	21.58	21.15	21.35
317	NYSE	FCPT	Mon, Feb 13, 2017	21.65	21.78	21.49	21.61
316	NYSE	FCPT	Fri, Feb 10, 2017	21.41	21.72	21.41	21.59
315	NYSE	FCPT	Thu, Feb 9, 2017	21.33	21.44	21.28	21.42
314	NYSE	FCPT	Wed, Feb 8, 2017	21.19	21.40	20.98	21.34
313	NYSE	FCPT	Tue, Feb 7, 2017	21.27	21.39	21.13	21.16
312	NYSE	FCPT	Mon, Feb 6, 2017	21.44	21.44	21.15	21.22
311	NYSE	FCPT	Fri, Feb 3, 2017	21.40	21.47	21.17	21.34
310	NYSE	FCPT	Thu, Feb 2, 2017	21.43	21.55	21.16	21.28
309	NYSE	FCPT	Wed, Feb 1, 2017	21.81	22.32	21.27	21.34
308	NYSE	FCPT	Tue, Jan 31, 2017	21.45	21.96	21.43	21.81
307	NYSE	FCPT	Mon, Jan 30, 2017	21.38	21.44	21.24	21.40
306	NYSE	FCPT	Fri, Jan 27, 2017	21.42	21.64	21.13	21.51
305	NYSE	FCPT	Thu, Jan 26, 2017	21.19	21.34	21.07	21.32
304	NYSE	FCPT	Wed, Jan 25, 2017	20.96	21.18	20.94	21.15
303	NYSE	FCPT	Tue, Jan 24, 2017	21.13	21.20	20.96	20.98
302	NYSE	FCPT	Mon, Jan 23, 2017	20.88	21.17	20.87	21.13
301	NYSE	FCPT	Fri, Jan 20, 2017	20.69	20.99	20.64	20.88
300	NYSE	FCPT	Thu, Jan 19, 2017	20.85	21.01	20.55	20.73
299	NYSE	FCPT	Wed, Jan 18, 2017	20.99	21.09	20.88	20.92
298	NYSE	FCPT	Tue, Jan 17, 2017	20.66	21.00	20.66	21.00
297	NYSE	FCPT	Fri, Jan 13, 2017	20.76	20.95	20.53	20.55
296	NYSE	FCPT	Thu, Jan 12, 2017	20.75	20.75	20.40	20.67
295	NYSE	FCPT	Wed, Jan 11, 2017	20.67	20.83	20.53	20.67
294	NYSE	FCPT	Tue, Jan 10, 2017	20.54	20.92	20.46	20.65
293	NYSE	FCPT	Mon, Jan 9, 2017	20.79	20.83	20.43	20.52
292	NYSE	FCPT	Fri, Jan 6, 2017	20.52	20.86	20.23	20.66
291	NYSE	FCPT	Thu, Jan 5, 2017	20.58	20.83	20.38	20.61
290	NYSE	FCPT	Wed, Jan 4, 2017	20.50	20.94	20.50	20.65
289	NYSE	FCPT	Tue, Jan 3, 2017	20.65	20.65	20.25	20.42
288	NYSE	FCPT	Fri, Dec 30, 2016	20.08	20.55	20.05	20.52
287	NYSE	FCPT	Thu, Dec 29, 2016	19.66	20.16	19.38	20.11
286	NYSE	FCPT	Wed, Dec 28, 2016	19.62	19.87	19.47	19.63
285	NYSE	FCPT	Tue, Dec 27, 2016	19.95	20.14	19.75	19.63
284	NYSE	FCPT	Fri, Dec 23, 2016	19.92	20.06	19.79	19.95
283	NYSE	FCPT	Thu, Dec 22, 2016	19.63	19.91	19.51	19.85
282	NYSE	FCPT	Wed, Dec 21, 2016	20.07	20.16	19.63	19.63
281	NYSE	FCPT	Tue, Dec 20, 2016	19.98	20.30	19.93	20.02
280	NYSE	FCPT	Mon, Dec 19, 2016	19.58	20.15	19.57	20.08
279	NYSE	FCPT	Fri, Dec 16, 2016	19.33	19.51	19.08	19.33
278	NYSE	FCPT	Thu, Dec 15, 2016	19.20	19.43	18.97	19.16
277	NYSE	FCPT	Wed, Dec 14, 2016	19.69	19.69	19.14	19.18
276	NYSE	FCPT	Tue, Dec 13, 2016	19.75	20.01	19.45	19.62
275	NYSE	FCPT	Mon, Dec 12, 2016	19.58	19.77	19.44	19.63
274	NYSE	FCPT	Fri, Dec 9, 2016	19.73	19.94	19.60	19.65
273	NYSE	FCPT	Thu, Dec 8, 2016	19.43	19.75	19.21	19.74
272	NYSE	FCPT	Wed, Dec 7, 2016	19.32	19.69	19.27	19.59
271	NYSE	FCPT	Tue, Dec 6, 2016	19.24	19.46	19.11	19.22
270	NYSE	FCPT	Mon, Dec 5, 2016	18.99	19.28	18.92	19.22
269	NYSE	FCPT	Fri, Dec 2, 2016	18.51	19.35	18.51	18.96
268	NYSE	FCPT	Thu, Dec 1, 2016	19.05	19.30	18.32	18.44
267	NYSE	FCPT	Wed, Nov 30, 2016	19.50	19.55	19.00	19.18
266	NYSE	FCPT	Tue, Nov 29, 2016	19.49	19.89	19.49	19.66
265	NYSE	FCPT	Mon, Nov 28, 2016	19.36	19.71	19.30	19.48
264	NYSE	FCPT	Fri, Nov 25, 2016	19.00	19.36	18.94	19.27
263	NYSE	FCPT	Wed, Nov 23, 2016	18.81	19.04	18.78	19.01
262	NYSE	FCPT	Tue, Nov 22, 2016	18.74	19.03	18.60	19.01
261	NYSE	FCPT	Mon, Nov 21, 2016	18.75	18.79	18.55	18.60
260	NYSE	FCPT	Fri, Nov 18, 2016	18.60	18.85	18.59	18.63
259	NYSE	FCPT	Thu, Nov 17, 2016	18.67	19.09	18.51	18.57
258	NYSE	FCPT	Wed, Nov 16, 2016	18.65	18.91	18.43	18.63
257	NYSE	FCPT	Tue, Nov 15, 2016	18.47	18.71	18.40	18.64
256	NYSE	FCPT	Mon, Nov 14, 2016	18.35	18.56	18.04	18.42
255	NYSE	FCPT	Fri, Nov 11, 2016	17.74	18.49	17.53	18.40
254	NYSE	FCPT	Thu, Nov 10, 2016	18.38	18.38	16.71	17.74
253	NYSE	FCPT	Wed, Nov 9, 2016	18.82	19.01	18.24	18.34
252	NYSE	FCPT	Tue, Nov 8, 2016	18.96	19.32	18.96	19.19
251	NYSE	FCPT	Mon, Nov 7, 2016	19.50	19.64	19.05	19.07
250	NYSE	FCPT	Fri, Nov 4, 2016	19.27	19.48	19.13	19.25
249	NYSE	FCPT	Thu, Nov 3, 2016	19.38	19.78	18.92	19.22
248	NYSE	FCPT	Wed, Nov 2, 2016	20.00	20.05	19.65	19.67
247	NYSE	FCPT	Tue, Nov 1, 2016	20.09	20.33	19.83	19.95
246	NYSE	FCPT	Mon, Oct 31, 2016	19.91	20.11	19.80	20.08
245	NYSE	FCPT	Fri, Oct 28, 2016	20.02	20.02	19.78	19.87
244	NYSE	FCPT	Thu, Oct 27, 2016	20.55	20.67	19.88	19.97
243	NYSE	FCPT	Wed, Oct 26, 2016	20.85	20.93	20.36	20.53
242	NYSE	FCPT	Tue, Oct 25, 2016	21.01	21.11	20.85	20.96
241	NYSE	FCPT	Mon, Oct 24, 2016	20.84	21.16	20.83	21.06
240	NYSE	FCPT	Fri, Oct 21, 2016	20.80	20.83	20.48	20.78
239	NYSE	FCPT	Thu, Oct 20, 2016	20.76	21.02	20.58	20.87
238	NYSE	FCPT	Wed, Oct 19, 2016	20.76	20.91	20.55	20.75
237	NYSE	FCPT	Tue, Oct 18, 2016	20.71	20.92	20.54	20.68
236	NYSE	FCPT	Mon, Oct 17, 2016	20.58	20.73	20.46	20.53
235	NYSE	FCPT	Fri, Oct 14, 2016	20.73	20.79	20.41	20.46
234	NYSE	FCPT	Thu, Oct 13, 2016	20.19	20.85	20.18	20.54
233	NYSE	FCPT	Wed, Oct 12, 2016	19.99	20.31	19.87	20.22
232	NYSE	FCPT	Tue, Oct 11, 2016	20.33	20.48	19.87	19.93
231	NYSE	FCPT	Mon, Oct 10, 2016	20.22	20.61	20.16	20.33
230	NYSE	FCPT	Fri, Oct 7, 2016	20.10	20.36	19.89	20.12
229	NYSE	FCPT	Thu, Oct 6, 2016	20.01	20.24	19.66	19.93
228	NYSE	FCPT	Wed, Oct 5, 2016	20.75	20.89	20.08	20.16
227	NYSE	FCPT	Tue, Oct 4, 2016	21.07	21.07	20.62	20.73
226	NYSE	FCPT	Mon, Oct 3, 2016	21.29	21.35	20.98	21.13
225	NYSE	FCPT	Fri, Sep 30, 2016	21.28	21.43	20.94	21.33
224	NYSE	FCPT	Thu, Sep 29, 2016	21.33	21.42	21.15	21.17
223	NYSE	FCPT	Wed, Sep 28, 2016	21.22	21.49	21.07	21.46
222	NYSE	FCPT	Tue, Sep 27, 2016	21.54	21.67	21.30	21.08
221	NYSE	FCPT	Mon, Sep 26, 2016	21.53	21.69	21.36	21.47
220	NYSE	FCPT	Fri, Sep 23, 2016	21.44	21.65	21.25	21.53
219	NYSE	FCPT	Thu, Sep 22, 2016	21.22	21.62	21.20	21.44
218	NYSE	FCPT	Wed, Sep 21, 2016	20.65	21.01	20.36	20.97
217	NYSE	FCPT	Tue, Sep 20, 2016	20.52	20.62	20.44	20.52
216	NYSE	FCPT	Mon, Sep 19, 2016	20.01	20.42	19.88	20.37
215	NYSE	FCPT	Fri, Sep 16, 2016	19.90	20.25	19.83	20.01
214	NYSE	FCPT	Thu, Sep 15, 2016	20.01	20.07	19.77	19.96
213	NYSE	FCPT	Wed, Sep 14, 2016	19.67	20.33	19.62	19.95
212	NYSE	FCPT	Tue, Sep 13, 2016	20.50	20.55	19.59	19.65
211	NYSE	FCPT	Mon, Sep 12, 2016	20.45	20.71	20.27	20.63
210	NYSE	FCPT	Fri, Sep 9, 2016	21.08	21.25	20.03	20.46
209	NYSE	FCPT	Thu, Sep 8, 2016	21.34	21.42	21.07	21.29
208	NYSE	FCPT	Wed, Sep 7, 2016	21.27	21.69	21.19	21.37
207	NYSE	FCPT	Tue, Sep 6, 2016	20.90	21.40	20.78	21.30
206	NYSE	FCPT	Fri, Sep 2, 2016	20.71	21.17	20.53	20.85
205	NYSE	FCPT	Thu, Sep 1, 2016	20.78	20.83	20.27	20.59
204	NYSE	FCPT	Wed, Aug 31, 2016	20.50	20.80	20.20	20.71
203	NYSE	FCPT	Tue, Aug 30, 2016	20.70	20.72	20.24	20.43
202	NYSE	FCPT	Mon, Aug 29, 2016	20.52	20.74	20.50	20.64
201	NYSE	FCPT	Fri, Aug 26, 2016	20.90	21.01	20.10	20.46
200	NYSE	FCPT	Thu, Aug 25, 2016	20.64	20.89	20.61	20.89
199	NYSE	FCPT	Wed, Aug 24, 2016	20.67	20.72	20.14	20.62
198	NYSE	FCPT	Tue, Aug 23, 2016	20.78	21.16	20.59	20.60
197	NYSE	FCPT	Mon, Aug 22, 2016	20.61	20.64	19.88	20.60
196	NYSE	FCPT	Fri, Aug 19, 2016	20.93	21.14	20.69	20.76
195	NYSE	FCPT	Thu, Aug 18, 2016	21.20	21.35	20.97	21.01
194	NYSE	FCPT	Wed, Aug 17, 2016	21.35	21.35	20.91	21.17
193	NYSE	FCPT	Tue, Aug 16, 2016	21.67	21.77	21.21	21.27
192	NYSE	FCPT	Mon, Aug 15, 2016	21.77	22.00	21.62	21.65
191	NYSE	FCPT	Fri, Aug 12, 2016	21.64	22.18	21.64	21.79
190	NYSE	FCPT	Thu, Aug 11, 2016	21.66	21.66	21.17	21.55
189	NYSE	FCPT	Wed, Aug 10, 2016	21.67	21.92	21.61	21.64
188	NYSE	FCPT	Tue, Aug 9, 2016	21.61	21.86	21.48	21.55
187	NYSE	FCPT	Mon, Aug 8, 2016	21.45	21.98	21.45	21.56
186	NYSE	FCPT	Fri, Aug 5, 2016	21.10	21.42	21.06	21.40
185	NYSE	FCPT	Thu, Aug 4, 2016	21.50	21.54	20.91	21.06
184	NYSE	FCPT	Wed, Aug 3, 2016	21.41	21.90	20.86	21.42
183	NYSE	FCPT	Tue, Aug 2, 2016	21.77	21.84	21.18	21.33
182	NYSE	FCPT	Mon, Aug 1, 2016	21.67	21.81	21.46	21.77
181	NYSE	FCPT	Fri, Jul 29, 2016	21.41	21.76	21.41	21.71
180	NYSE	FCPT	Thu, Jul 28, 2016	21.26	21.55	21.09	21.43
179	NYSE	FCPT	Wed, Jul 27, 2016	21.46	21.60	21.16	21.38
178	NYSE	FCPT	Tue, Jul 26, 2016	21.55	21.68	21.27	21.40
177	NYSE	FCPT	Mon, Jul 25, 2016	21.48	21.60	21.28	21.53
176	NYSE	FCPT	Fri, Jul 22, 2016	21.41	21.63	21.35	21.45
175	NYSE	FCPT	Thu, Jul 21, 2016	21.21	21.36	21.13	21.35
174	NYSE	FCPT	Wed, Jul 20, 2016	21.32	21.39	21.13	21.21
173	NYSE	FCPT	Tue, Jul 19, 2016	21.13	21.20	20.98	21.17
172	NYSE	FCPT	Mon, Jul 18, 2016	20.96	21.33	20.81	21.13
171	NYSE	FCPT	Fri, Jul 15, 2016	20.91	21.04	20.73	20.89
170	NYSE	FCPT	Thu, Jul 14, 2016	21.35	21.38	20.76	20.88
169	NYSE	FCPT	Wed, Jul 13, 2016	21.32	21.47	20.93	21.32
168	NYSE	FCPT	Tue, Jul 12, 2016	20.97	21.35	20.75	21.32
167	NYSE	FCPT	Mon, Jul 11, 2016	21.02	21.71	20.98	21.31
166	NYSE	FCPT	Fri, Jul 8, 2016	20.84	20.98	20.47	20.96
165	NYSE	FCPT	Thu, Jul 7, 2016	20.99	21.00	20.51	20.75
164	NYSE	FCPT	Wed, Jul 6, 2016	21.01	21.04	20.75	20.94
163	NYSE	FCPT	Tue, Jul 5, 2016	20.64	21.06	20.61	20.93
162	NYSE	FCPT	Fri, Jul 1, 2016	20.62	20.90	20.51	20.70
161	NYSE	FCPT	Thu, Jun 30, 2016	20.10	20.62	19.77	20.59
160	NYSE	FCPT	Wed, Jun 29, 2016	20.10	20.42	19.92	20.21
159	NYSE	FCPT	Tue, Jun 28, 2016	19.26	20.22	19.19	20.00
158	NYSE	FCPT	Mon, Jun 27, 2016	19.75	20.07	19.38	19.30
157	NYSE	FCPT	Fri, Jun 24, 2016	19.26	20.04	19.13	19.60
156	NYSE	FCPT	Thu, Jun 23, 2016	19.89	19.96	19.60	19.62
155	NYSE	FCPT	Wed, Jun 22, 2016	20.11	20.16	19.76	19.88
154	NYSE	FCPT	Tue, Jun 21, 2016	20.01	20.23	19.80	20.03
153	NYSE	FCPT	Mon, Jun 20, 2016	20.17	20.42	19.97	19.98
152	NYSE	FCPT	Fri, Jun 17, 2016	20.22	20.25	19.66	20.06
151	NYSE	FCPT	Thu, Jun 16, 2016	20.17	20.24	19.76	20.08
150	NYSE	FCPT	Wed, Jun 15, 2016	19.84	20.26	19.71	20.09
149	NYSE	FCPT	Tue, Jun 14, 2016	20.06	20.11	19.43	19.74
148	NYSE	FCPT	Mon, Jun 13, 2016	20.08	20.16	19.92	20.02
147	NYSE	FCPT	Fri, Jun 10, 2016	20.08	20.31	19.87	20.14
146	NYSE	FCPT	Thu, Jun 9, 2016	20.08	20.23	19.92	20.20
145	NYSE	FCPT	Wed, Jun 8, 2016	19.83	20.20	19.73	20.05
144	NYSE	FCPT	Tue, Jun 7, 2016	19.75	20.00	19.66	19.89
143	NYSE	FCPT	Mon, Jun 6, 2016	19.66	19.90	19.61	19.80
142	NYSE	FCPT	Fri, Jun 3, 2016	19.40	19.78	19.01	19.66
141	NYSE	FCPT	Thu, Jun 2, 2016	19.18	19.32	19.10	19.29
140	NYSE	FCPT	Wed, Jun 1, 2016	19.33	19.35	19.03	19.19
139	NYSE	FCPT	Tue, May 31, 2016	19.47	19.75	19.36	19.44
138	NYSE	FCPT	Fri, May 27, 2016	19.32	19.60	19.15	19.54
137	NYSE	FCPT	Thu, May 26, 2016	19.38	19.62	19.24	19.31
136	NYSE	FCPT	Wed, May 25, 2016	19.41	19.58	18.91	19.46
135	NYSE	FCPT	Tue, May 24, 2016	19.24	19.50	19.10	19.40
134	NYSE	FCPT	Mon, May 23, 2016	19.00	19.22	18.93	19.18
133	NYSE	FCPT	Fri, May 20, 2016	18.89	18.98	18.45	18.96
132	NYSE	FCPT	Thu, May 19, 2016	18.76	19.02	18.49	18.91
131	NYSE	FCPT	Wed, May 18, 2016	19.04	19.05	18.67	18.91
130	NYSE	FCPT	Tue, May 17, 2016	19.10	19.34	18.83	19.07
129	NYSE	FCPT	Mon, May 16, 2016	18.98	19.58	18.98	19.24
128	NYSE	FCPT	Fri, May 13, 2016	18.64	19.05	18.43	19.04
127	NYSE	FCPT	Thu, May 12, 2016	18.60	18.83	18.45	18.76
126	NYSE	FCPT	Wed, May 11, 2016	18.65	18.95	18.33	18.60
125	NYSE	FCPT	Tue, May 10, 2016	19.04	19.20	18.56	18.71
124	NYSE	FCPT	Mon, May 9, 2016	19.05	19.13	18.56	19.03
123	NYSE	FCPT	Fri, May 6, 2016	18.84	19.10	18.73	19.02
122	NYSE	FCPT	Thu, May 5, 2016	18.95	19.00	18.68	18.90
121	NYSE	FCPT	Wed, May 4, 2016	18.26	19.00	18.21	18.98
120	NYSE	FCPT	Tue, May 3, 2016	17.97	18.36	17.90	18.31
119	NYSE	FCPT	Mon, May 2, 2016	17.77	18.04	17.71	17.97
118	NYSE	FCPT	Fri, Apr 29, 2016	17.94	17.98	17.68	17.75
117	NYSE	FCPT	Thu, Apr 28, 2016	17.79	18.06	17.78	17.94
116	NYSE	FCPT	Wed, Apr 27, 2016	17.73	17.94	17.60	17.83
115	NYSE	FCPT	Tue, Apr 26, 2016	17.98	18.14	17.63	17.76
114	NYSE	FCPT	Mon, Apr 25, 2016	17.71	17.97	17.46	17.97
113	NYSE	FCPT	Fri, Apr 22, 2016	17.43	17.75	17.37	17.74
112	NYSE	FCPT	Thu, Apr 21, 2016	18.12	18.18	17.45	17.59
111	NYSE	FCPT	Wed, Apr 20, 2016	18.18	18.31	18.05	18.08
110	NYSE	FCPT	Tue, Apr 19, 2016	18.20	18.41	18.16	18.28
109	NYSE	FCPT	Mon, Apr 18, 2016	18.00	18.25	17.90	18.17
108	NYSE	FCPT	Fri, Apr 15, 2016	18.14	18.28	17.99	17.99
107	NYSE	FCPT	Thu, Apr 14, 2016	17.97	18.31	17.96	18.19
106	NYSE	FCPT	Wed, Apr 13, 2016	17.86	18.10	17.69	17.95
105	NYSE	FCPT	Tue, Apr 12, 2016	17.86	18.01	17.78	17.91
104	NYSE	FCPT	Mon, Apr 11, 2016	17.90	18.14	17.79	17.90
103	NYSE	FCPT	Fri, Apr 8, 2016	17.79	17.99	17.60	17.91
102	NYSE	FCPT	Thu, Apr 7, 2016	17.43	17.74	17.40	17.71
101	NYSE	FCPT	Wed, Apr 6, 2016	17.46	17.74	17.34	17.51
100	NYSE	FCPT	Tue, Apr 5, 2016	17.38	17.38	17.38	17.44
99	NYSE	FCPT	Mon, Apr 4, 2016	17.71	17.79	17.30	17.38
98	NYSE	FCPT	Fri, Apr 1, 2016	17.89	18.08	17.66	17.74
97	NYSE	FCPT	Thu, Mar 31, 2016	18.14	18.38	17.89	17.95
96	NYSE	FCPT	Wed, Mar 30, 2016	18.21	18.58	18.14	18.25
95	NYSE	FCPT	Tue, Mar 29, 2016	17.95	18.24	17.86	18.19
94	NYSE	FCPT	Mon, Mar 28, 2016	18.07	18.28	17.94	18.26
93	NYSE	FCPT	Thu, Mar 24, 2016	17.86	17.86	17.86	18.07
92	NYSE	FCPT	Wed, Mar 23, 2016	17.99	18.06	17.67	17.86
91	NYSE	FCPT	Tue, Mar 22, 2016	17.97	18.28	17.84	18.05
90	NYSE	FCPT	Mon, Mar 21, 2016	17.72	18.20	17.65	18.08
89	NYSE	FCPT	Fri, Mar 18, 2016	17.86	18.01	17.72	17.81
88	NYSE	FCPT	Thu, Mar 17, 2016	17.76	17.99	17.70	17.88
87	NYSE	FCPT	Wed, Mar 16, 2016	17.77	18.05	17.62	17.78
86	NYSE	FCPT	Tue, Mar 15, 2016	17.96	17.96	17.96	17.77
85	NYSE	FCPT	Mon, Mar 14, 2016	18.17	18.26	17.77	17.96
84	NYSE	FCPT	Fri, Mar 11, 2016	17.19	17.19	17.19	18.17
83	NYSE	FCPT	Thu, Mar 10, 2016	17.52	17.52	17.52	17.19
82	NYSE	FCPT	Wed, Mar 9, 2016	17.38	17.38	17.38	17.52
81	NYSE	FCPT	Tue, Mar 8, 2016	17.60	17.64	17.25	17.38
80	NYSE	FCPT	Mon, Mar 7, 2016	17.10	17.81	17.10	17.68
79	NYSE	FCPT	Fri, Mar 4, 2016	17.12	17.41	17.00	17.16
78	NYSE	FCPT	Thu, Mar 3, 2016	17.52	17.78	16.78	17.26
77	NYSE	FCPT	Wed, Mar 2, 2016	16.98	17.70	16.91	17.65
76	NYSE	FCPT	Tue, Mar 1, 2016	16.41	16.41	16.41	16.99
75	NYSE	FCPT	Mon, Feb 29, 2016	16.17	16.54	15.98	16.41
74	NYSE	FCPT	Fri, Feb 26, 2016	16.37	16.44	15.99	16.31
73	NYSE	FCPT	Thu, Feb 25, 2016	15.86	16.41	15.86	16.40
72	NYSE	FCPT	Wed, Feb 24, 2016	15.91	16.12	15.70	15.84
71	NYSE	FCPT	Tue, Feb 23, 2016	16.01	16.27	15.42	15.99
70	NYSE	FCPT	Mon, Feb 22, 2016	16.50	16.82	16.33	16.33
69	NYSE	FCPT	Fri, Feb 19, 2016	16.20	16.55	15.94	16.48
68	NYSE	FCPT	Thu, Feb 18, 2016	16.22	16.46	15.90	16.18
67	NYSE	FCPT	Wed, Feb 17, 2016	16.10	16.46	16.09	16.14
66	NYSE	FCPT	Tue, Feb 16, 2016	15.79	16.35	15.58	16.07
65	NYSE	FCPT	Fri, Feb 12, 2016	15.42	15.97	15.33	15.71
64	NYSE	FCPT	Thu, Feb 11, 2016	14.78	15.53	14.61	15.25
63	NYSE	FCPT	Wed, Feb 10, 2016	15.06	15.46	14.83	14.84
62	NYSE	FCPT	Tue, Feb 9, 2016	14.99	15.33	14.67	15.00
61	NYSE	FCPT	Mon, Feb 8, 2016	16.05	16.07	15.11	15.14
60	NYSE	FCPT	Fri, Feb 5, 2016	16.56	16.71	16.12	16.21
59	NYSE	FCPT	Thu, Feb 4, 2016	16.80	16.94	16.38	16.57
58	NYSE	FCPT	Wed, Feb 3, 2016	16.96	17.44	16.64	16.85
57	NYSE	FCPT	Tue, Feb 2, 2016	17.06	17.33	16.76	16.85
56	NYSE	FCPT	Mon, Feb 1, 2016	16.80	17.46	16.80	17.19
55	NYSE	FCPT	Fri, Jan 29, 2016	16.55	17.30	16.55	16.90
54	NYSE	FCPT	Thu, Jan 28, 2016	16.35	16.88	16.14	16.46
53	NYSE	FCPT	Wed, Jan 27, 2016	16.44	16.63	16.21	16.26
52	NYSE	FCPT	Tue, Jan 26, 2016	16.32	16.82	16.11	16.57
51	NYSE	FCPT	Mon, Jan 25, 2016	16.06	16.58	16.05	16.30
50	NYSE	FCPT	Fri, Jan 22, 2016	15.79	16.22	15.67	16.04
49	NYSE	FCPT	Thu, Jan 21, 2016	15.00	15.91	14.96	15.65
48	NYSE	FCPT	Wed, Jan 20, 2016	14.97	15.15	14.51	15.09
47	NYSE	FCPT	Tue, Jan 19, 2016	14.70	15.17	14.49	15.07
46	NYSE	FCPT	Fri, Jan 15, 2016	14.45	14.67	14.09	14.67
45	NYSE	FCPT	Thu, Jan 14, 2016	14.70	15.02	14.33	14.52
44	NYSE	FCPT	Wed, Jan 13, 2016	22.97	23.50	22.71	22.93
43	NYSE	FCPT	Tue, Jan 12, 2016	23.57	23.73	22.51	22.80
42	NYSE	FCPT	Mon, Jan 11, 2016	23.38	23.85	23.18	23.32
41	NYSE	FCPT	Fri, Jan 8, 2016	23.48	23.84	22.93	23.15
40	NYSE	FCPT	Thu, Jan 7, 2016	22.79	23.49	22.75	23.17
39	NYSE	FCPT	Wed, Jan 6, 2016	23.21	23.89	23.03	23.32
38	NYSE	FCPT	Tue, Jan 5, 2016	23.59	23.74	22.92	23.39
37	NYSE	FCPT	Mon, Jan 4, 2016	23.90	24.00	23.55	23.56
36	NYSE	FCPT	Thu, Dec 31, 2015	23.97	24.20	23.69	24.16
35	NYSE	FCPT	Wed, Dec 30, 2015	24.18	24.44	23.83	23.99
34	NYSE	FCPT	Tue, Dec 29, 2015	23.89	24.24	23.78	24.20
33	NYSE	FCPT	Mon, Dec 28, 2015	23.38	23.84	23.15	23.82
32	NYSE	FCPT	Thu, Dec 24, 2015	23.37	23.90	23.37	23.43
31	NYSE	FCPT	Wed, Dec 23, 2015	23.34	23.47	23.04	23.40
30	NYSE	FCPT	Tue, Dec 22, 2015	23.42	23.59	22.97	23.11
29	NYSE	FCPT	Mon, Dec 21, 2015	22.70	23.59	22.60	23.35
28	NYSE	FCPT	Fri, Dec 18, 2015	21.92	22.92	21.86	22.69
27	NYSE	FCPT	Thu, Dec 17, 2015	21.62	22.15	21.62	21.92
26	NYSE	FCPT	Wed, Dec 16, 2015	21.59	21.72	21.38	21.62
25	NYSE	FCPT	Tue, Dec 15, 2015	21.30	21.49	21.17	21.30
24	NYSE	FCPT	Mon, Dec 14, 2015	21.83	21.83	20.98	21.16
23	NYSE	FCPT	Fri, Dec 11, 2015	21.61	21.81	21.06	21.39
22	NYSE	FCPT	Thu, Dec 10, 2015	21.48	21.85	21.22	21.74
21	NYSE	FCPT	Wed, Dec 9, 2015	21.01	21.85	21.01	21.47
20	NYSE	FCPT	Tue, Dec 8, 2015	22.20	22.29	21.48	21.62
19	NYSE	FCPT	Mon, Dec 7, 2015	21.55	22.36	21.40	22.11
18	NYSE	FCPT	Fri, Dec 4, 2015	20.61	21.92	20.24	21.71
17	NYSE	FCPT	Thu, Dec 3, 2015	20.54	20.96	20.54	20.90
16	NYSE	FCPT	Wed, Dec 2, 2015	21.10	21.15	20.37	20.73
15	NYSE	FCPT	Tue, Dec 1, 2015	19.80	20.80	19.74	20.70
14	NYSE	FCPT	Mon, Nov 30, 2015	19.54	19.88	19.40	19.80
13	NYSE	FCPT	Fri, Nov 27, 2015	19.32	19.70	19.32	19.51
12	NYSE	FCPT	Wed, Nov 25, 2015	19.65	19.80	19.44	19.60
11	NYSE	FCPT	Tue, Nov 24, 2015	19.33	19.93	19.21	19.69
10	NYSE	FCPT	Mon, Nov 23, 2015	19.26	19.74	19.15	19.60
9	NYSE	FCPT	Fri, Nov 20, 2015	19.42	19.93	19.28	19.73
8	NYSE	FCPT	Thu, Nov 19, 2015	18.92	20.15	18.50	19.76
7	NYSE	FCPT	Wed, Nov 18, 2015	19.72	19.85	18.90	19.15
6	NYSE	FCPT	Tue, Nov 17, 2015	20.00	20.25	19.71	19.85
5	NYSE	FCPT	Mon, Nov 16, 2015	20.35	20.72	20.06	20.25
4	NYSE	FCPT	Fri, Nov 13, 2015	20.95	21.35	20.42	20.74
3	NYSE	FCPT	Thu, Nov 12, 2015	20.70	20.89	20.10	20.53
2	NYSE	FCPT	Wed, Nov 11, 2015	20.00	21.25	20.00	21.17
1	NYSE	FCPT	Tue, Nov 10, 2015	19.85	22.17	18.88	20.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Four Corners Property Trust Inc NYSE:FCPT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024