F&C Commercial Property Trust Share Price history. The following table shows end-of-day data FCPT historical share prices for F&C Commercial Property Trust, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
2019-05-31121.80121.80121.00121.50641,422
2019-05-30121.60121.60121.20121.501,584,013
2019-05-29122.00122.00121.00121.301,217,701
2019-05-28121.80122.40119.40122.301,492,629
2019-05-24121.00122.40121.00122.001,328,206
2019-05-23122.00122.20121.00121.90822,344
2019-05-22121.40122.00121.40121.901,954,310
2019-05-21120.60122.00120.00121.901,374,946
2019-05-20119.20120.20119.20119.901,253,387
2019-05-17120.60120.60119.40119.501,446,042
2019-05-16119.00120.20119.00119.501,424,078
2019-05-15119.80120.00118.20119.901,331,317
2019-05-14119.00119.80119.00119.301,246,218
2019-05-13120.20120.20117.40117.501,397,503
2019-05-10121.80122.20120.20120.501,669,853
2019-05-09122.80123.20121.60121.501,434,519
2019-05-08124.20124.20123.00123.201,848,935
2019-05-07124.20124.40123.40123.501,272,723
2019-05-03124.00124.20123.80123.902,961,650
2019-05-02123.00124.20123.00123.701,955,181
2019-05-01123.80123.80122.60123.201,628,617
2019-04-30121.40123.80121.40123.001,083,040
2019-04-29121.00121.60120.80121.30630,236
2019-04-26120.60121.00119.80121.101,246,113
2019-04-25120.40121.20120.40120.501,364,942
2019-04-24119.40121.20119.40120.80828,072
2019-04-23119.80121.00119.80120.501,004,627
2019-04-18120.00121.00118.80120.501,544,240
2019-04-17120.00120.00118.60119.801,297,698
2019-04-16118.40119.80118.20119.501,537,222
2019-04-15117.40118.20117.00117.901,726,319
2019-04-12117.60117.80116.40117.301,538,837
2019-04-11119.20119.20117.40117.501,411,650
2019-04-10119.20119.40118.60118.801,735,443
2019-04-09119.40119.60119.00119.301,500,590
2019-04-08120.80120.80118.80118.901,533,814
2019-04-05116.80120.40116.80119.701,143,673
2019-04-04117.00117.60116.20117.101,999,250
2019-04-03117.20117.60117.00117.101,594,669
2019-04-02119.80119.80117.20117.901,567,093
2019-04-01119.40120.80118.80118.901,507,949
2019-03-29121.00121.00119.60120.101,742,747