Closing price on 11/23/2018
|
|
Open |
68.80 |
High |
68.80 |
Low |
68.80 |
Volume |
10 |
Split-adjusted Price |
32.28 |
|
|
FRT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/23/2018
|
-1.70 / -2.41%
|
68.80
|
68.80
|
68.80
|
68.80
|
68.80
|
32.28
|
10
|
|
11/22/2018
|
+0.50 / +0.71%
|
70.00
|
71.00
|
67.90
|
70.50
|
70.60
|
33.07
|
10,340
|
|
11/21/2018
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
32.84
|
30
|
|
11/20/2018
|
-1.00 / -1.41%
|
69.90
|
70.00
|
69.20
|
70.00
|
69.87
|
32.84
|
9,690
|
|
11/19/2018
|
-1.00 / -1.39%
|
70.00
|
71.00
|
70.00
|
71.00
|
70.05
|
33.31
|
18,530
|
|
11/16/2018
|
+2.20 / +3.15%
|
71.40
|
72.00
|
71.40
|
72.00
|
72.00
|
33.78
|
1,000
|
|
11/15/2018
|
+1.60 / +2.35%
|
67.10
|
69.90
|
67.10
|
69.80
|
67.21
|
32.75
|
20,250
|
|
11/14/2018
|
-2.80 / -3.94%
|
72.10
|
72.10
|
68.20
|
68.20
|
71.04
|
31.99
|
18,230
|
|
11/13/2018
|
-0.40 / -0.56%
|
70.00
|
71.00
|
70.00
|
71.00
|
70.02
|
33.31
|
19,010
|
|
11/12/2018
|
+0.40 / +0.56%
|
71.80
|
71.80
|
69.00
|
71.40
|
70.81
|
33.50
|
8,770
|
|
11/9/2018
|
-1.50 / -2.07%
|
71.00
|
72.40
|
68.20
|
71.00
|
70.39
|
33.31
|
4,830
|
|
11/8/2018
|
+1.40 / +1.97%
|
71.00
|
72.80
|
71.00
|
72.50
|
71.50
|
34.01
|
3,790
|
|
11/7/2018
|
-0.60 / -0.84%
|
71.80
|
71.80
|
71.00
|
71.10
|
71.02
|
33.35
|
30,990
|
|
11/6/2018
|
+0.70 / +0.99%
|
71.00
|
72.00
|
71.00
|
71.70
|
71.16
|
33.64
|
11,200
|
|
11/5/2018
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
33.31
|
730
|
|
11/2/2018
|
-2.60 / -3.53%
|
73.20
|
73.20
|
70.10
|
71.00
|
70.56
|
33.31
|
1,970
|
|
11/1/2018
|
+0.90 / +1.24%
|
70.60
|
73.60
|
70.60
|
73.60
|
72.20
|
34.53
|
2,950
|
|
10/31/2018
|
+4.70 / +6.91%
|
65.80
|
72.70
|
65.80
|
72.70
|
69.85
|
34.11
|
33,170
|
|
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
|
|
|