|
Closing price on 1/5/2021
|
|
| Open |
32.00 |
| High |
33.80 |
| Low |
31.90 |
| Volume |
2,391,600 |
| Split-adjusted Price |
18.74 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
+0.40 / +1.24%
|
32.00
|
33.80
|
31.90
|
32.70
|
33.07
|
18.74
|
2,391,600
|
|
|
1/4/2021
|
+0.30 / +0.94%
|
32.20
|
32.90
|
32.20
|
32.30
|
32.61
|
18.51
|
1,591,800
|
|
|
12/31/2020
|
0.00 / 0.00%
|
32.00
|
32.70
|
31.70
|
32.00
|
32.11
|
18.34
|
1,780,550
|
|
|
12/30/2020
|
-0.60 / -1.84%
|
32.25
|
33.15
|
31.60
|
32.00
|
32.24
|
18.34
|
3,619,030
|
|
|
12/29/2020
|
-0.30 / -0.91%
|
32.70
|
33.30
|
32.00
|
32.60
|
32.81
|
18.69
|
1,924,500
|
|
|
12/28/2020
|
+1.55 / +4.94%
|
32.50
|
33.30
|
31.35
|
32.90
|
32.26
|
18.86
|
3,126,960
|
|
|
12/25/2020
|
+2.05 / +7.00%
|
29.50
|
31.35
|
29.45
|
31.35
|
30.81
|
17.97
|
4,318,930
|
|
|
12/24/2020
|
+0.10 / +0.34%
|
29.20
|
29.80
|
27.50
|
29.30
|
28.68
|
16.79
|
2,844,200
|
|
|
12/23/2020
|
+0.30 / +1.04%
|
29.00
|
30.50
|
28.50
|
29.20
|
29.06
|
16.74
|
3,123,300
|
|
|
12/22/2020
|
-0.20 / -0.69%
|
29.10
|
29.35
|
28.60
|
28.90
|
28.95
|
16.56
|
2,618,660
|
|
|
12/21/2020
|
+0.10 / +0.34%
|
29.20
|
29.90
|
28.60
|
29.10
|
29.22
|
16.68
|
3,266,210
|
|
|
12/18/2020
|
+0.50 / +1.75%
|
28.65
|
29.15
|
28.05
|
29.00
|
28.74
|
16.62
|
3,063,530
|
|
|
12/17/2020
|
+0.35 / +1.24%
|
27.90
|
29.50
|
27.80
|
28.50
|
28.67
|
16.34
|
3,649,450
|
|
|
12/16/2020
|
+1.35 / +5.04%
|
27.00
|
28.50
|
26.90
|
28.15
|
27.72
|
16.13
|
3,612,500
|
|
|
12/15/2020
|
-0.40 / -1.47%
|
27.20
|
28.05
|
26.35
|
26.80
|
27.21
|
15.36
|
4,190,310
|
|
|
12/14/2020
|
+1.75 / +6.88%
|
25.80
|
27.20
|
25.55
|
27.20
|
26.76
|
15.59
|
4,176,460
|
|
|
12/11/2020
|
+0.45 / +1.80%
|
25.30
|
25.50
|
24.65
|
25.45
|
25.19
|
14.59
|
2,141,340
|
|
|
12/10/2020
|
-0.80 / -3.10%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.44
|
14.33
|
2,241,020
|
|
|
12/9/2020
|
+0.15 / +0.58%
|
25.70
|
26.50
|
25.70
|
25.80
|
25.85
|
14.79
|
1,936,630
|
|
|
12/8/2020
|
-0.35 / -1.35%
|
26.00
|
26.00
|
25.30
|
25.65
|
25.72
|
14.70
|
1,942,660
|
|
|
12/7/2020
|
+0.35 / +1.36%
|
25.75
|
26.50
|
25.75
|
26.00
|
26.13
|
14.90
|
1,485,750
|
|
|
12/4/2020
|
-0.05 / -0.19%
|
26.00
|
26.90
|
25.30
|
25.65
|
26.04
|
14.70
|
1,721,770
|
|
|
12/3/2020
|
+1.65 / +6.86%
|
24.00
|
25.70
|
23.95
|
25.70
|
25.14
|
14.73
|
4,377,080
|
|
|
12/2/2020
|
-0.25 / -1.03%
|
24.30
|
24.70
|
24.00
|
24.05
|
24.21
|
13.78
|
988,630
|
|
|
12/1/2020
|
+0.55 / +2.32%
|
24.40
|
25.10
|
24.15
|
24.30
|
24.63
|
13.93
|
3,089,250
|
|
|
11/30/2020
|
+1.55 / +6.98%
|
22.40
|
23.75
|
22.40
|
23.75
|
23.26
|
13.61
|
3,842,830
|
|
|
11/27/2020
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.20
|
22.20
|
22.26
|
12.72
|
392,140
|
|
|
11/26/2020
|
0.00 / 0.00%
|
22.35
|
22.45
|
22.15
|
22.20
|
22.24
|
12.72
|
429,540
|
|
|
11/25/2020
|
-0.20 / -0.89%
|
22.70
|
22.70
|
22.20
|
22.20
|
22.32
|
12.72
|
561,330
|
|
|
11/24/2020
|
0.00 / 0.00%
|
22.40
|
22.80
|
22.25
|
22.40
|
22.44
|
12.84
|
1,216,220
|
|
|
|