|
Closing price on 12/10/2019
|
|
| Open |
27.80 |
| High |
27.80 |
| Low |
27.05 |
| Volume |
42,710 |
| Split-adjusted Price |
14.90 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2019
|
-0.70 / -2.52%
|
27.80
|
27.80
|
27.05
|
27.10
|
27.30
|
14.90
|
42,710
|
|
|
12/9/2019
|
+0.40 / +1.46%
|
27.80
|
28.85
|
27.75
|
27.80
|
28.14
|
15.28
|
95,480
|
|
|
12/6/2019
|
+0.70 / +2.62%
|
26.80
|
27.45
|
26.70
|
27.40
|
27.04
|
15.06
|
30,210
|
|
|
12/5/2019
|
-0.55 / -2.02%
|
27.35
|
27.35
|
26.60
|
26.70
|
26.80
|
14.68
|
67,690
|
|
|
12/4/2019
|
-0.15 / -0.55%
|
27.40
|
27.40
|
26.90
|
27.25
|
27.15
|
14.98
|
91,210
|
|
|
12/3/2019
|
-0.30 / -1.08%
|
27.70
|
27.75
|
27.25
|
27.40
|
27.46
|
15.06
|
80,360
|
|
|
12/2/2019
|
+0.80 / +2.97%
|
27.00
|
27.90
|
26.90
|
27.70
|
27.31
|
15.23
|
44,190
|
|
|
11/29/2019
|
-0.90 / -3.24%
|
27.80
|
27.80
|
26.75
|
26.90
|
27.18
|
14.79
|
239,980
|
|
|
11/28/2019
|
-0.10 / -0.36%
|
28.50
|
28.50
|
27.80
|
27.80
|
27.96
|
15.28
|
152,330
|
|
|
11/27/2019
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.90
|
27.90
|
28.22
|
15.34
|
130,700
|
|
|
11/26/2019
|
-0.90 / -3.13%
|
28.80
|
29.90
|
27.85
|
27.90
|
28.16
|
15.34
|
206,330
|
|
|
11/25/2019
|
-2.00 / -6.49%
|
30.80
|
30.80
|
28.65
|
28.80
|
28.88
|
15.83
|
187,600
|
|
|
11/22/2019
|
-2.10 / -6.38%
|
32.90
|
32.90
|
30.80
|
30.80
|
31.17
|
16.93
|
121,470
|
|
|
11/21/2019
|
-0.60 / -1.79%
|
32.80
|
33.35
|
32.80
|
32.90
|
32.94
|
18.08
|
44,600
|
|
|
11/20/2019
|
+0.90 / +2.76%
|
32.55
|
34.10
|
32.50
|
33.50
|
33.51
|
18.41
|
157,450
|
|
|
11/19/2019
|
-1.85 / -5.37%
|
34.45
|
34.45
|
32.05
|
32.60
|
32.18
|
17.92
|
142,100
|
|
|
11/18/2019
|
-2.55 / -6.89%
|
37.00
|
37.00
|
34.45
|
34.45
|
34.72
|
18.94
|
110,990
|
|
|
11/15/2019
|
-2.00 / -5.13%
|
39.00
|
39.00
|
37.00
|
37.00
|
37.66
|
20.34
|
73,100
|
|
|
11/14/2019
|
-0.25 / -0.64%
|
39.25
|
40.25
|
39.00
|
39.00
|
39.31
|
21.44
|
58,000
|
|
|
11/13/2019
|
-1.25 / -3.09%
|
40.50
|
40.50
|
39.25
|
39.25
|
39.64
|
21.57
|
70,680
|
|
|
11/12/2019
|
-0.30 / -0.74%
|
40.60
|
40.90
|
40.20
|
40.50
|
40.55
|
22.26
|
20,470
|
|
|
11/11/2019
|
+0.60 / +1.49%
|
40.20
|
41.40
|
40.20
|
40.80
|
40.92
|
22.43
|
62,730
|
|
|
11/8/2019
|
+0.50 / +1.26%
|
40.00
|
40.25
|
39.70
|
40.20
|
39.95
|
22.10
|
12,340
|
|
|
11/7/2019
|
-1.20 / -2.93%
|
40.85
|
40.85
|
39.70
|
39.70
|
40.10
|
21.82
|
137,370
|
|
|
11/6/2019
|
+0.10 / +0.25%
|
40.80
|
41.50
|
40.70
|
40.90
|
41.02
|
22.48
|
39,660
|
|
|
11/5/2019
|
+0.20 / +0.49%
|
40.80
|
41.90
|
40.80
|
40.80
|
41.02
|
22.43
|
110,510
|
|
|
11/4/2019
|
+0.20 / +0.50%
|
39.20
|
40.80
|
39.20
|
40.60
|
39.94
|
22.32
|
40,490
|
|
|
11/1/2019
|
-0.45 / -1.10%
|
41.00
|
41.00
|
38.50
|
40.40
|
39.84
|
22.21
|
113,390
|
|
|
10/31/2019
|
0.00 / 0.00%
|
41.90
|
41.90
|
40.85
|
40.85
|
40.93
|
22.45
|
30,320
|
|
|
10/30/2019
|
+0.05 / +0.12%
|
41.00
|
41.50
|
40.80
|
40.85
|
40.90
|
22.45
|
93,560
|
|
|