|
Closing price on 12/26/2018
|
|
| Open |
73.90 |
| High |
74.00 |
| Low |
71.60 |
| Volume |
56,310 |
| Split-adjusted Price |
34.72 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2018
|
+0.30 / +0.41%
|
73.90
|
74.00
|
71.60
|
74.00
|
73.89
|
34.72
|
56,310
|
|
|
12/25/2018
|
-0.30 / -0.41%
|
74.00
|
74.00
|
71.00
|
73.70
|
73.56
|
34.57
|
55,860
|
|
|
12/24/2018
|
+0.20 / +0.27%
|
73.80
|
74.00
|
73.00
|
74.00
|
73.97
|
34.72
|
35,760
|
|
|
12/21/2018
|
-0.20 / -0.27%
|
74.00
|
74.00
|
73.60
|
73.80
|
73.79
|
34.62
|
14,310
|
|
|
12/20/2018
|
-0.50 / -0.67%
|
69.30
|
74.00
|
69.30
|
74.00
|
72.70
|
34.72
|
92,690
|
|
|
12/19/2018
|
-0.40 / -0.53%
|
72.00
|
74.50
|
72.00
|
74.50
|
74.10
|
34.95
|
34,790
|
|
|
12/18/2018
|
-0.10 / -0.13%
|
75.00
|
75.00
|
71.60
|
74.90
|
74.33
|
35.14
|
24,190
|
|
|
12/17/2018
|
0.00 / 0.00%
|
75.00
|
75.00
|
72.00
|
75.00
|
73.22
|
35.18
|
23,970
|
|
|
12/14/2018
|
0.00 / 0.00%
|
74.70
|
75.00
|
74.00
|
75.00
|
74.95
|
35.18
|
15,090
|
|
|
12/13/2018
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
35.18
|
26,270
|
|
|
12/12/2018
|
0.00 / 0.00%
|
74.90
|
75.00
|
74.80
|
75.00
|
74.92
|
35.18
|
62,170
|
|
|
12/11/2018
|
-0.40 / -0.53%
|
70.50
|
75.00
|
70.50
|
75.00
|
72.73
|
35.18
|
14,890
|
|
|
12/10/2018
|
-0.10 / -0.13%
|
75.50
|
75.50
|
70.30
|
75.40
|
74.18
|
35.37
|
130
|
|
|
12/7/2018
|
+0.10 / +0.13%
|
75.00
|
75.50
|
75.00
|
75.50
|
75.13
|
35.42
|
22,400
|
|
|
12/6/2018
|
+0.40 / +0.53%
|
74.00
|
75.40
|
74.00
|
75.40
|
75.07
|
35.37
|
15,320
|
|
|
12/5/2018
|
-0.50 / -0.66%
|
74.00
|
75.50
|
74.00
|
75.00
|
75.20
|
35.18
|
39,510
|
|
|
12/4/2018
|
0.00 / 0.00%
|
75.00
|
75.50
|
74.00
|
75.50
|
74.97
|
35.42
|
25,450
|
|
|
12/3/2018
|
+2.50 / +3.42%
|
76.00
|
76.00
|
73.00
|
75.50
|
75.29
|
35.42
|
36,380
|
|
|
11/30/2018
|
+0.50 / +0.69%
|
73.00
|
73.00
|
71.00
|
73.00
|
72.63
|
34.25
|
86,220
|
|
|
11/29/2018
|
+0.40 / +0.55%
|
72.90
|
72.90
|
72.10
|
72.50
|
72.35
|
34.01
|
18,120
|
|
|
11/28/2018
|
+2.10 / +3.00%
|
71.80
|
72.10
|
69.00
|
72.10
|
71.45
|
33.82
|
55,370
|
|
|
11/27/2018
|
0.00 / 0.00%
|
69.50
|
70.00
|
68.90
|
70.00
|
69.93
|
32.84
|
17,890
|
|
|
11/26/2018
|
+1.20 / +1.74%
|
70.00
|
70.00
|
68.80
|
70.00
|
69.09
|
32.84
|
6,050
|
|
|
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
|
|
|