|
Closing price on 11/12/2021
|
|
| Open |
55.00 |
| High |
58.30 |
| Low |
54.20 |
| Volume |
2,069,400 |
| Split-adjusted Price |
33.42 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2021
|
+3.80 / +6.97%
|
55.00
|
58.30
|
54.20
|
58.30
|
56.60
|
33.42
|
2,069,400
|
|
|
11/11/2021
|
-0.30 / -0.55%
|
55.20
|
56.00
|
53.90
|
54.50
|
54.91
|
31.24
|
1,541,400
|
|
|
11/10/2021
|
+0.60 / +1.11%
|
53.90
|
55.80
|
53.70
|
54.80
|
54.63
|
31.41
|
1,332,000
|
|
|
11/9/2021
|
-0.60 / -1.09%
|
55.00
|
55.50
|
54.00
|
54.20
|
54.47
|
31.07
|
1,122,100
|
|
|
11/8/2021
|
-0.70 / -1.26%
|
55.50
|
56.10
|
54.50
|
54.80
|
55.19
|
31.41
|
1,057,100
|
|
|
11/5/2021
|
+1.10 / +2.02%
|
54.40
|
56.30
|
53.50
|
55.50
|
54.67
|
31.81
|
1,251,700
|
|
|
11/4/2021
|
+1.80 / +3.42%
|
52.60
|
55.40
|
52.50
|
54.40
|
53.82
|
31.18
|
1,862,800
|
|
|
11/3/2021
|
-3.80 / -6.74%
|
57.00
|
57.00
|
52.50
|
52.60
|
54.85
|
30.15
|
2,407,900
|
|
|
11/2/2021
|
+1.50 / +2.73%
|
55.00
|
57.10
|
53.00
|
56.40
|
55.21
|
32.33
|
1,907,600
|
|
|
11/1/2021
|
+2.80 / +5.37%
|
53.00
|
55.70
|
52.60
|
54.90
|
54.68
|
31.47
|
3,028,900
|
|
|
10/29/2021
|
+0.20 / +0.39%
|
52.00
|
52.50
|
51.30
|
52.10
|
51.79
|
29.86
|
1,247,900
|
|
|
10/28/2021
|
+0.80 / +1.57%
|
52.80
|
52.80
|
51.10
|
51.90
|
51.97
|
29.75
|
1,597,400
|
|
|
10/27/2021
|
+3.25 / +6.79%
|
47.85
|
51.10
|
47.85
|
51.10
|
50.13
|
29.29
|
4,019,300
|
|
|
10/26/2021
|
+0.55 / +1.16%
|
47.00
|
47.85
|
46.10
|
47.85
|
47.02
|
27.43
|
807,600
|
|
|
10/25/2021
|
-0.40 / -0.84%
|
48.00
|
48.55
|
47.30
|
47.30
|
47.91
|
27.11
|
1,122,700
|
|
|
10/22/2021
|
+0.30 / +0.63%
|
47.40
|
48.30
|
47.00
|
47.70
|
47.65
|
27.34
|
1,360,900
|
|
|
10/21/2021
|
+1.40 / +3.04%
|
46.00
|
47.40
|
45.60
|
47.40
|
46.24
|
27.17
|
1,273,100
|
|
|
10/20/2021
|
-0.95 / -2.02%
|
46.95
|
46.95
|
45.30
|
46.00
|
46.32
|
26.37
|
2,201,200
|
|
|
10/19/2021
|
-0.25 / -0.53%
|
47.20
|
47.20
|
46.85
|
46.95
|
46.99
|
26.91
|
722,600
|
|
|
10/18/2021
|
-0.50 / -1.05%
|
47.80
|
47.95
|
47.05
|
47.20
|
47.41
|
27.05
|
981,300
|
|
|
10/15/2021
|
+0.70 / +1.49%
|
47.10
|
48.60
|
47.00
|
47.70
|
47.88
|
27.34
|
2,016,500
|
|
|
10/14/2021
|
+0.10 / +0.21%
|
46.80
|
47.80
|
46.80
|
47.00
|
47.13
|
26.94
|
989,600
|
|
|
10/13/2021
|
-0.65 / -1.37%
|
47.80
|
47.80
|
46.90
|
46.90
|
47.27
|
26.88
|
1,262,900
|
|
|
10/12/2021
|
+0.25 / +0.53%
|
47.10
|
48.00
|
46.90
|
47.55
|
47.37
|
27.25
|
1,282,600
|
|
|
10/11/2021
|
-0.70 / -1.46%
|
47.95
|
47.95
|
46.90
|
47.30
|
47.33
|
27.11
|
2,131,600
|
|
|
10/8/2021
|
-0.50 / -1.03%
|
48.60
|
48.60
|
47.60
|
48.00
|
48.09
|
27.51
|
1,390,500
|
|
|
10/7/2021
|
+0.95 / +2.00%
|
47.95
|
48.60
|
47.90
|
48.50
|
48.21
|
27.80
|
1,492,100
|
|
|
10/6/2021
|
+0.60 / +1.28%
|
47.40
|
48.40
|
46.50
|
47.55
|
47.52
|
27.25
|
1,583,300
|
|
|
10/5/2021
|
-0.05 / -0.11%
|
46.80
|
48.00
|
46.75
|
46.95
|
47.26
|
26.91
|
1,534,300
|
|
|
10/4/2021
|
-0.55 / -1.16%
|
47.20
|
48.30
|
46.60
|
47.00
|
47.44
|
26.94
|
1,272,600
|
|
|
|