|
Closing price on 12/1/2021
|
|
| Open |
58.80 |
| High |
61.60 |
| Low |
58.00 |
| Volume |
2,008,300 |
| Split-adjusted Price |
35.25 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
+3.50 / +6.03%
|
58.80
|
61.60
|
58.00
|
61.50
|
60.24
|
35.25
|
2,008,300
|
|
|
11/30/2021
|
+0.70 / +1.22%
|
58.20
|
59.80
|
57.70
|
58.00
|
58.83
|
33.24
|
1,094,400
|
|
|
11/29/2021
|
-0.90 / -1.55%
|
57.00
|
58.00
|
56.70
|
57.30
|
57.24
|
32.84
|
1,112,200
|
|
|
11/26/2021
|
-1.20 / -2.02%
|
60.30
|
60.30
|
58.00
|
58.20
|
58.72
|
33.36
|
1,175,600
|
|
|
11/25/2021
|
+0.50 / +0.85%
|
59.00
|
60.00
|
58.80
|
59.40
|
59.30
|
34.05
|
988,200
|
|
|
11/24/2021
|
-0.10 / -0.17%
|
60.00
|
60.30
|
58.50
|
58.90
|
59.29
|
33.76
|
838,900
|
|
|
11/23/2021
|
+3.10 / +5.55%
|
55.90
|
59.50
|
55.90
|
59.00
|
58.01
|
33.82
|
1,137,900
|
|
|
11/22/2021
|
-3.10 / -5.25%
|
57.90
|
59.00
|
55.50
|
55.90
|
56.95
|
32.04
|
1,796,700
|
|
|
11/19/2021
|
-1.50 / -2.48%
|
60.30
|
61.30
|
56.80
|
59.00
|
59.09
|
33.82
|
1,671,900
|
|
|
11/18/2021
|
-0.30 / -0.49%
|
61.30
|
61.40
|
60.00
|
60.50
|
60.83
|
34.68
|
811,000
|
|
|
11/17/2021
|
+2.80 / +4.83%
|
58.10
|
61.00
|
57.50
|
60.80
|
59.51
|
34.85
|
1,836,300
|
|
|
11/16/2021
|
-1.20 / -2.03%
|
58.60
|
59.20
|
57.50
|
58.00
|
58.51
|
33.24
|
1,192,200
|
|
|
11/15/2021
|
+0.90 / +1.54%
|
60.00
|
60.90
|
58.10
|
59.20
|
59.49
|
33.93
|
1,414,600
|
|
|
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
|
|
|
|