|
Closing price on 1/16/2019
|
|
| Open |
69.30 |
| High |
72.90 |
| Low |
69.30 |
| Volume |
112,860 |
| Split-adjusted Price |
32.79 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2019
|
-1.00 / -1.41%
|
69.30
|
72.90
|
69.30
|
69.90
|
69.95
|
32.79
|
112,860
|
|
|
1/15/2019
|
0.00 / 0.00%
|
67.10
|
70.90
|
67.10
|
70.90
|
70.37
|
33.26
|
51,080
|
|
|
1/14/2019
|
+0.90 / +1.29%
|
73.30
|
73.30
|
70.10
|
70.90
|
70.78
|
33.26
|
1,540
|
|
|
1/11/2019
|
-0.30 / -0.43%
|
66.00
|
72.00
|
66.00
|
70.00
|
66.67
|
32.84
|
30
|
|
|
1/10/2019
|
0.00 / 0.00%
|
70.90
|
70.90
|
70.00
|
70.30
|
70.45
|
32.98
|
1,320
|
|
|
1/9/2019
|
-1.40 / -1.95%
|
75.00
|
75.00
|
70.30
|
70.30
|
75.00
|
32.98
|
124,240
|
|
|
1/8/2019
|
+1.70 / +2.43%
|
70.00
|
72.50
|
69.10
|
71.70
|
69.96
|
33.64
|
2,430
|
|
|
1/7/2019
|
-1.00 / -1.41%
|
69.00
|
70.00
|
69.00
|
70.00
|
69.50
|
32.84
|
8,280
|
|
|
1/4/2019
|
+0.30 / +0.42%
|
69.40
|
73.90
|
69.00
|
71.00
|
69.50
|
33.31
|
2,590
|
|
|
1/3/2019
|
-0.90 / -1.26%
|
74.00
|
74.00
|
70.70
|
70.70
|
71.13
|
33.17
|
3,810
|
|
|
1/2/2019
|
-0.30 / -0.42%
|
75.00
|
75.00
|
68.00
|
71.60
|
72.88
|
33.59
|
590
|
|
|
12/28/2018
|
-3.60 / -4.77%
|
75.50
|
75.50
|
71.90
|
71.90
|
74.90
|
33.73
|
59,040
|
|
|
12/27/2018
|
+1.50 / +2.03%
|
74.50
|
75.50
|
74.00
|
75.50
|
74.93
|
35.42
|
131,750
|
|
|
12/26/2018
|
+0.30 / +0.41%
|
73.90
|
74.00
|
71.60
|
74.00
|
73.89
|
34.72
|
56,310
|
|
|
12/25/2018
|
-0.30 / -0.41%
|
74.00
|
74.00
|
71.00
|
73.70
|
73.56
|
34.57
|
55,860
|
|
|
12/24/2018
|
+0.20 / +0.27%
|
73.80
|
74.00
|
73.00
|
74.00
|
73.97
|
34.72
|
35,760
|
|
|
12/21/2018
|
-0.20 / -0.27%
|
74.00
|
74.00
|
73.60
|
73.80
|
73.79
|
34.62
|
14,310
|
|
|
12/20/2018
|
-0.50 / -0.67%
|
69.30
|
74.00
|
69.30
|
74.00
|
72.70
|
34.72
|
92,690
|
|
|
12/19/2018
|
-0.40 / -0.53%
|
72.00
|
74.50
|
72.00
|
74.50
|
74.10
|
34.95
|
34,790
|
|
|
12/18/2018
|
-0.10 / -0.13%
|
75.00
|
75.00
|
71.60
|
74.90
|
74.33
|
35.14
|
24,190
|
|
|
12/17/2018
|
0.00 / 0.00%
|
75.00
|
75.00
|
72.00
|
75.00
|
73.22
|
35.18
|
23,970
|
|
|
12/14/2018
|
0.00 / 0.00%
|
74.70
|
75.00
|
74.00
|
75.00
|
74.95
|
35.18
|
15,090
|
|
|
12/13/2018
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
35.18
|
26,270
|
|
|
12/12/2018
|
0.00 / 0.00%
|
74.90
|
75.00
|
74.80
|
75.00
|
74.92
|
35.18
|
62,170
|
|
|
12/11/2018
|
-0.40 / -0.53%
|
70.50
|
75.00
|
70.50
|
75.00
|
72.73
|
35.18
|
14,890
|
|
|
12/10/2018
|
-0.10 / -0.13%
|
75.50
|
75.50
|
70.30
|
75.40
|
74.18
|
35.37
|
130
|
|
|
12/7/2018
|
+0.10 / +0.13%
|
75.00
|
75.50
|
75.00
|
75.50
|
75.13
|
35.42
|
22,400
|
|
|
12/6/2018
|
+0.40 / +0.53%
|
74.00
|
75.40
|
74.00
|
75.40
|
75.07
|
35.37
|
15,320
|
|
|
12/5/2018
|
-0.50 / -0.66%
|
74.00
|
75.50
|
74.00
|
75.00
|
75.20
|
35.18
|
39,510
|
|
|
12/4/2018
|
0.00 / 0.00%
|
75.00
|
75.50
|
74.00
|
75.50
|
74.97
|
35.42
|
25,450
|
|
|