|
Closing price on 10/30/2018
|
|
| Open |
69.60 |
| High |
71.90 |
| Low |
65.50 |
| Volume |
30,850 |
| Split-adjusted Price |
31.90 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2018
|
-2.30 / -3.27%
|
69.60
|
71.90
|
65.50
|
68.00
|
68.72
|
31.90
|
30,850
|
|
|
10/29/2018
|
-2.60 / -3.57%
|
73.00
|
73.00
|
69.10
|
70.30
|
71.10
|
32.98
|
11,590
|
|
|
10/26/2018
|
-0.10 / -0.14%
|
73.00
|
73.00
|
72.90
|
72.90
|
72.95
|
34.20
|
130
|
|
|
10/25/2018
|
-1.00 / -1.35%
|
71.60
|
73.00
|
71.00
|
73.00
|
71.32
|
34.25
|
1,360
|
|
|
10/24/2018
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
34.72
|
6,900
|
|
|
10/23/2018
|
0.00 / 0.00%
|
74.00
|
74.80
|
70.80
|
74.00
|
73.82
|
34.72
|
1,910
|
|
|
10/22/2018
|
+1.00 / +1.37%
|
73.00
|
74.80
|
73.00
|
74.00
|
74.01
|
34.72
|
20,620
|
|
|
10/19/2018
|
+0.50 / +0.69%
|
72.50
|
73.00
|
72.50
|
73.00
|
72.82
|
34.25
|
4,710
|
|
|
10/18/2018
|
-0.80 / -1.09%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
34.01
|
1,700
|
|
|
10/17/2018
|
-0.20 / -0.27%
|
76.00
|
76.00
|
73.00
|
73.30
|
73.64
|
34.39
|
31,600
|
|
|
10/16/2018
|
+1.80 / +2.51%
|
71.80
|
73.70
|
71.50
|
73.50
|
72.82
|
34.48
|
16,370
|
|
|
10/15/2018
|
-2.30 / -3.11%
|
72.00
|
72.20
|
71.70
|
71.70
|
72.11
|
33.64
|
2,940
|
|
|
10/12/2018
|
+1.00 / +1.37%
|
71.00
|
74.00
|
71.00
|
74.00
|
72.60
|
34.72
|
2,920
|
|
|
10/11/2018
|
-2.60 / -3.44%
|
75.90
|
75.90
|
71.10
|
73.00
|
71.55
|
34.25
|
11,320
|
|
|
10/10/2018
|
+0.60 / +0.80%
|
75.80
|
75.80
|
70.70
|
75.60
|
74.75
|
35.47
|
9,980
|
|
|
10/9/2018
|
+0.90 / +1.21%
|
74.00
|
75.00
|
74.00
|
75.00
|
74.31
|
35.18
|
6,540
|
|
|
10/8/2018
|
+0.10 / +0.14%
|
76.20
|
76.20
|
74.10
|
74.10
|
74.60
|
34.76
|
630
|
|
|
10/5/2018
|
-2.00 / -2.63%
|
76.00
|
76.00
|
74.00
|
74.00
|
74.30
|
34.72
|
7,160
|
|
|
10/4/2018
|
+0.50 / +0.66%
|
75.00
|
77.90
|
75.00
|
76.00
|
76.29
|
35.65
|
19,150
|
|
|
10/3/2018
|
-0.40 / -0.53%
|
75.00
|
75.50
|
74.50
|
75.50
|
74.98
|
35.42
|
32,660
|
|
|
10/2/2018
|
-0.10 / -0.13%
|
76.00
|
76.00
|
74.50
|
75.90
|
75.51
|
35.61
|
5,920
|
|
|
10/1/2018
|
-0.10 / -0.13%
|
77.90
|
77.90
|
75.00
|
76.00
|
75.90
|
35.65
|
7,800
|
|
|
9/28/2018
|
+1.60 / +2.15%
|
75.00
|
76.30
|
75.00
|
76.10
|
75.91
|
35.70
|
39,560
|
|
|
9/27/2018
|
-0.50 / -0.67%
|
75.90
|
75.90
|
74.50
|
74.50
|
74.71
|
34.95
|
1,740
|
|
|
9/26/2018
|
-0.90 / -1.19%
|
75.90
|
75.90
|
75.00
|
75.00
|
75.45
|
35.18
|
430
|
|
|
9/25/2018
|
+0.90 / +1.20%
|
75.40
|
76.10
|
74.90
|
75.90
|
75.58
|
35.61
|
201,320
|
|
|
9/24/2018
|
0.00 / 0.00%
|
75.00
|
75.10
|
75.00
|
75.00
|
75.03
|
35.18
|
13,710
|
|
|
9/21/2018
|
+0.40 / +0.54%
|
74.90
|
75.40
|
74.60
|
75.00
|
74.87
|
35.18
|
22,400
|
|
|
9/20/2018
|
+0.10 / +0.13%
|
74.40
|
75.00
|
74.40
|
74.60
|
74.84
|
35.00
|
4,770
|
|
|
9/19/2018
|
-0.10 / -0.13%
|
72.10
|
75.50
|
72.10
|
74.50
|
74.34
|
34.95
|
9,430
|
|
|