|
Closing price on 12/11/2018
|
|
| Open |
70.50 |
| High |
75.00 |
| Low |
70.50 |
| Volume |
14,890 |
| Split-adjusted Price |
26.81 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2018
|
-0.40 / -0.53%
|
70.50
|
75.00
|
70.50
|
75.00
|
72.73
|
26.81
|
14,890
|
|
|
12/10/2018
|
-0.10 / -0.13%
|
75.50
|
75.50
|
70.30
|
75.40
|
74.18
|
26.95
|
130
|
|
|
12/7/2018
|
+0.10 / +0.13%
|
75.00
|
75.50
|
75.00
|
75.50
|
75.13
|
26.99
|
22,400
|
|
|
12/6/2018
|
+0.40 / +0.53%
|
74.00
|
75.40
|
74.00
|
75.40
|
75.07
|
26.95
|
15,320
|
|
|
12/5/2018
|
-0.50 / -0.66%
|
74.00
|
75.50
|
74.00
|
75.00
|
75.20
|
26.81
|
39,510
|
|
|
12/4/2018
|
0.00 / 0.00%
|
75.00
|
75.50
|
74.00
|
75.50
|
74.97
|
26.99
|
25,450
|
|
|
12/3/2018
|
+2.50 / +3.42%
|
76.00
|
76.00
|
73.00
|
75.50
|
75.29
|
26.99
|
36,380
|
|
|
11/30/2018
|
+0.50 / +0.69%
|
73.00
|
73.00
|
71.00
|
73.00
|
72.63
|
26.09
|
86,220
|
|
|
11/29/2018
|
+0.40 / +0.55%
|
72.90
|
72.90
|
72.10
|
72.50
|
72.35
|
25.91
|
18,120
|
|
|
11/28/2018
|
+2.10 / +3.00%
|
71.80
|
72.10
|
69.00
|
72.10
|
71.45
|
25.77
|
55,370
|
|
|
11/27/2018
|
0.00 / 0.00%
|
69.50
|
70.00
|
68.90
|
70.00
|
69.93
|
25.02
|
17,890
|
|
|
11/26/2018
|
+1.20 / +1.74%
|
70.00
|
70.00
|
68.80
|
70.00
|
69.09
|
25.02
|
6,050
|
|
|
11/23/2018
|
-1.70 / -2.41%
|
68.80
|
68.80
|
68.80
|
68.80
|
68.80
|
24.59
|
10
|
|
|
11/22/2018
|
+0.50 / +0.71%
|
70.00
|
71.00
|
67.90
|
70.50
|
70.60
|
25.20
|
10,340
|
|
|
11/21/2018
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
25.02
|
30
|
|
|
11/20/2018
|
-1.00 / -1.41%
|
69.90
|
70.00
|
69.20
|
70.00
|
69.87
|
25.02
|
9,690
|
|
|
11/19/2018
|
-1.00 / -1.39%
|
70.00
|
71.00
|
70.00
|
71.00
|
70.05
|
25.38
|
18,530
|
|
|
11/16/2018
|
+2.20 / +3.15%
|
71.40
|
72.00
|
71.40
|
72.00
|
72.00
|
25.73
|
1,000
|
|
|
11/15/2018
|
+1.60 / +2.35%
|
67.10
|
69.90
|
67.10
|
69.80
|
67.21
|
24.95
|
20,250
|
|
|
11/14/2018
|
-2.80 / -3.94%
|
72.10
|
72.10
|
68.20
|
68.20
|
71.04
|
24.38
|
18,230
|
|
|
11/13/2018
|
-0.40 / -0.56%
|
70.00
|
71.00
|
70.00
|
71.00
|
70.02
|
25.38
|
19,010
|
|
|
11/12/2018
|
+0.40 / +0.56%
|
71.80
|
71.80
|
69.00
|
71.40
|
70.81
|
25.52
|
8,770
|
|
|
11/9/2018
|
-1.50 / -2.07%
|
71.00
|
72.40
|
68.20
|
71.00
|
70.39
|
25.38
|
4,830
|
|
|
11/8/2018
|
+1.40 / +1.97%
|
71.00
|
72.80
|
71.00
|
72.50
|
71.50
|
25.91
|
3,790
|
|
|
11/7/2018
|
-0.60 / -0.84%
|
71.80
|
71.80
|
71.00
|
71.10
|
71.02
|
25.41
|
30,990
|
|
|
11/6/2018
|
+0.70 / +0.99%
|
71.00
|
72.00
|
71.00
|
71.70
|
71.16
|
25.63
|
11,200
|
|
|
11/5/2018
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
25.38
|
730
|
|
|
11/2/2018
|
-2.60 / -3.53%
|
73.20
|
73.20
|
70.10
|
71.00
|
70.56
|
25.38
|
1,970
|
|
|
11/1/2018
|
+0.90 / +1.24%
|
70.60
|
73.60
|
70.60
|
73.60
|
72.20
|
26.31
|
2,950
|
|
|
10/31/2018
|
+4.70 / +6.91%
|
65.80
|
72.70
|
65.80
|
72.70
|
69.85
|
25.99
|
33,170
|
|
|