|
Closing price on 11/30/2020
|
|
| Open |
22.40 |
| High |
23.75 |
| Low |
22.40 |
| Volume |
3,842,830 |
| Split-adjusted Price |
13.61 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2020
|
-0.30 / -1.32%
|
22.65
|
22.90
|
22.35
|
22.40
|
22.45
|
12.84
|
517,710
|
|
|
11/20/2020
|
+0.10 / +0.44%
|
22.80
|
22.95
|
22.40
|
22.70
|
22.68
|
13.01
|
351,500
|
|
|
11/19/2020
|
+0.40 / +1.80%
|
22.20
|
22.70
|
22.05
|
22.60
|
22.43
|
12.95
|
554,890
|
|
|
11/18/2020
|
-0.25 / -1.11%
|
22.45
|
22.55
|
22.05
|
22.20
|
22.22
|
12.72
|
507,300
|
|
|
11/17/2020
|
+0.35 / +1.58%
|
22.30
|
22.50
|
22.10
|
22.45
|
22.27
|
12.87
|
416,370
|
|
|
11/16/2020
|
-0.85 / -3.70%
|
22.95
|
23.20
|
21.35
|
22.10
|
22.36
|
12.67
|
758,280
|
|
|
11/13/2020
|
-0.20 / -0.86%
|
23.40
|
23.40
|
22.90
|
22.95
|
23.08
|
13.15
|
284,390
|
|
|
11/12/2020
|
+0.65 / +2.89%
|
22.80
|
23.40
|
22.50
|
23.15
|
22.97
|
13.27
|
496,510
|
|
|
11/11/2020
|
+0.10 / +0.45%
|
22.40
|
22.65
|
22.25
|
22.50
|
22.47
|
12.90
|
195,520
|
|
|
11/10/2020
|
-0.20 / -0.88%
|
22.75
|
22.90
|
22.40
|
22.40
|
22.60
|
12.84
|
236,010
|
|
|
11/9/2020
|
+0.35 / +1.57%
|
22.25
|
22.75
|
22.25
|
22.60
|
22.58
|
12.95
|
247,520
|
|
|
11/6/2020
|
-0.15 / -0.67%
|
22.00
|
22.40
|
22.00
|
22.25
|
22.12
|
12.75
|
142,010
|
|
|
11/5/2020
|
+0.10 / +0.45%
|
22.30
|
22.50
|
21.95
|
22.40
|
22.23
|
12.84
|
423,050
|
|
|
11/4/2020
|
+0.30 / +1.36%
|
22.00
|
22.50
|
22.00
|
22.30
|
22.37
|
12.78
|
219,590
|
|
|
11/3/2020
|
+1.00 / +4.76%
|
21.50
|
22.10
|
21.15
|
22.00
|
21.53
|
12.61
|
318,620
|
|
|
11/2/2020
|
+0.15 / +0.72%
|
20.80
|
21.00
|
20.80
|
21.00
|
20.88
|
12.04
|
157,280
|
|
|
10/30/2020
|
-0.35 / -1.65%
|
21.20
|
21.20
|
20.75
|
20.85
|
20.87
|
11.95
|
377,080
|
|
|
10/29/2020
|
+0.10 / +0.47%
|
20.70
|
21.45
|
20.65
|
21.20
|
20.91
|
12.15
|
476,710
|
|
|
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
|
|
|