|
Closing price on 10/28/2020
|
|
| Open |
21.50 |
| High |
22.20 |
| Low |
21.00 |
| Volume |
594,300 |
| Split-adjusted Price |
12.09 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2020
|
-1.00 / -4.52%
|
21.50
|
22.20
|
21.00
|
21.10
|
21.49
|
12.09
|
594,300
|
|
|
10/27/2020
|
-0.80 / -3.49%
|
22.90
|
22.95
|
22.10
|
22.10
|
22.46
|
12.67
|
538,110
|
|
|
10/26/2020
|
-0.50 / -2.14%
|
23.50
|
23.50
|
22.90
|
22.90
|
23.19
|
13.13
|
391,240
|
|
|
10/23/2020
|
+0.30 / +1.30%
|
23.20
|
23.45
|
23.20
|
23.40
|
23.33
|
13.41
|
323,350
|
|
|
10/22/2020
|
+0.05 / +0.22%
|
23.10
|
23.30
|
23.00
|
23.10
|
23.11
|
13.24
|
139,600
|
|
|
10/21/2020
|
-0.05 / -0.22%
|
23.00
|
23.40
|
23.00
|
23.05
|
23.14
|
13.21
|
504,460
|
|
|
10/20/2020
|
-0.30 / -1.28%
|
23.40
|
23.45
|
22.90
|
23.10
|
23.17
|
13.24
|
547,670
|
|
|
10/19/2020
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.25
|
23.40
|
23.38
|
13.41
|
243,770
|
|
|
10/16/2020
|
+0.30 / +1.29%
|
23.30
|
23.85
|
23.15
|
23.60
|
23.49
|
13.53
|
355,910
|
|
|
10/15/2020
|
-0.40 / -1.69%
|
23.70
|
23.80
|
23.10
|
23.30
|
23.39
|
13.35
|
812,630
|
|
|
10/14/2020
|
-0.20 / -0.84%
|
24.10
|
24.10
|
23.65
|
23.70
|
23.77
|
13.58
|
437,850
|
|
|
10/13/2020
|
+0.30 / +1.27%
|
23.90
|
24.10
|
23.50
|
23.90
|
23.81
|
13.70
|
496,240
|
|
|
10/12/2020
|
-0.85 / -3.48%
|
24.50
|
24.75
|
23.60
|
23.60
|
24.14
|
13.53
|
916,090
|
|
|
10/9/2020
|
-0.15 / -0.61%
|
24.50
|
24.70
|
24.00
|
24.45
|
24.45
|
14.01
|
460,110
|
|
|
10/8/2020
|
-0.45 / -1.80%
|
25.15
|
25.25
|
24.45
|
24.60
|
24.79
|
14.10
|
422,260
|
|
|
10/7/2020
|
+0.60 / +2.45%
|
24.50
|
25.50
|
24.50
|
25.05
|
25.15
|
14.36
|
1,545,270
|
|
|
10/6/2020
|
+0.40 / +1.66%
|
24.10
|
24.45
|
24.00
|
24.45
|
24.23
|
14.01
|
630,260
|
|
|
10/5/2020
|
-0.05 / -0.21%
|
24.40
|
24.40
|
23.95
|
24.05
|
24.08
|
13.78
|
434,310
|
|
|
10/2/2020
|
-0.10 / -0.41%
|
24.30
|
24.55
|
23.60
|
24.10
|
24.20
|
13.81
|
644,280
|
|
|
10/1/2020
|
+0.20 / +0.83%
|
24.00
|
24.35
|
24.00
|
24.20
|
24.19
|
13.87
|
292,600
|
|
|
9/30/2020
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.60
|
24.00
|
23.74
|
13.76
|
560,360
|
|
|
9/29/2020
|
-0.55 / -2.26%
|
24.35
|
24.50
|
23.80
|
23.80
|
24.15
|
13.64
|
768,700
|
|
|
9/28/2020
|
-0.05 / -0.20%
|
24.70
|
24.75
|
24.25
|
24.35
|
24.36
|
13.96
|
480,890
|
|
|
9/25/2020
|
-0.25 / -1.01%
|
24.75
|
24.90
|
24.25
|
24.40
|
24.44
|
13.99
|
756,710
|
|
|
9/24/2020
|
-0.65 / -2.57%
|
25.00
|
25.40
|
24.60
|
24.65
|
24.93
|
14.13
|
1,116,140
|
|
|
9/23/2020
|
0.00 / 0.00%
|
25.30
|
25.80
|
25.30
|
25.30
|
25.47
|
14.50
|
493,470
|
|
|
9/22/2020
|
0.00 / 0.00%
|
24.95
|
25.50
|
24.95
|
25.30
|
25.26
|
14.50
|
807,490
|
|
|
9/21/2020
|
+0.40 / +1.61%
|
25.05
|
26.00
|
25.00
|
25.30
|
25.64
|
14.50
|
1,352,890
|
|
|
9/18/2020
|
0.00 / 0.00%
|
24.80
|
24.95
|
24.80
|
24.90
|
24.86
|
14.27
|
374,600
|
|
|
9/17/2020
|
-0.20 / -0.80%
|
25.15
|
25.15
|
24.45
|
24.90
|
24.82
|
14.27
|
863,830
|
|
|