|
Closing price on 2/20/2019
|
|
| Open |
63.50 |
| High |
63.50 |
| Low |
62.50 |
| Volume |
5,910 |
| Split-adjusted Price |
29.32 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2019
|
-0.30 / -0.48%
|
63.50
|
63.50
|
62.50
|
62.50
|
63.45
|
29.32
|
5,910
|
|
|
2/19/2019
|
-1.20 / -1.88%
|
64.00
|
64.00
|
62.80
|
62.80
|
62.97
|
29.46
|
10,640
|
|
|
2/18/2019
|
0.00 / 0.00%
|
64.40
|
64.70
|
64.00
|
64.00
|
64.28
|
30.02
|
1,330
|
|
|
2/15/2019
|
-1.50 / -2.29%
|
65.00
|
65.10
|
63.40
|
64.00
|
64.43
|
30.02
|
13,240
|
|
|
2/14/2019
|
-0.30 / -0.46%
|
65.00
|
65.90
|
65.00
|
65.50
|
65.23
|
30.73
|
11,390
|
|
|
2/13/2019
|
0.00 / 0.00%
|
65.80
|
65.80
|
65.50
|
65.80
|
65.72
|
30.87
|
144,690
|
|
|
2/12/2019
|
-0.20 / -0.30%
|
62.10
|
66.10
|
62.10
|
65.80
|
62.36
|
30.87
|
12,010
|
|
|
2/11/2019
|
-0.10 / -0.15%
|
66.10
|
66.90
|
66.00
|
66.00
|
66.00
|
30.96
|
1,500
|
|
|
2/1/2019
|
-2.30 / -3.36%
|
64.30
|
68.10
|
64.30
|
66.10
|
66.75
|
31.01
|
4,060
|
|
|
1/31/2019
|
-0.10 / -0.15%
|
69.90
|
69.90
|
68.40
|
68.40
|
69.15
|
32.09
|
370
|
|
|
1/30/2019
|
-0.40 / -0.58%
|
68.90
|
71.00
|
68.50
|
68.50
|
68.82
|
32.14
|
930
|
|
|
1/29/2019
|
-0.10 / -0.14%
|
68.50
|
69.00
|
64.20
|
68.90
|
65.92
|
32.32
|
3,580
|
|
|
1/28/2019
|
0.00 / 0.00%
|
68.80
|
69.50
|
68.50
|
69.00
|
68.94
|
32.37
|
43,940
|
|
|
1/25/2019
|
0.00 / 0.00%
|
68.70
|
69.00
|
68.70
|
69.00
|
68.85
|
32.37
|
570
|
|
|
1/24/2019
|
0.00 / 0.00%
|
68.60
|
71.40
|
68.60
|
69.00
|
69.00
|
32.37
|
1,000
|
|
|
1/23/2019
|
0.00 / 0.00%
|
69.00
|
72.00
|
68.00
|
69.00
|
70.11
|
32.37
|
3,780
|
|
|
1/22/2019
|
-0.30 / -0.43%
|
69.00
|
69.00
|
67.70
|
69.00
|
68.68
|
32.37
|
100
|
|
|
1/21/2019
|
+0.30 / +0.43%
|
71.90
|
71.90
|
66.00
|
69.30
|
68.66
|
32.51
|
2,680
|
|
|
1/18/2019
|
-1.00 / -1.43%
|
69.00
|
72.00
|
69.00
|
69.00
|
69.12
|
32.37
|
22,040
|
|
|
1/17/2019
|
+0.10 / +0.14%
|
66.00
|
70.00
|
66.00
|
70.00
|
66.67
|
32.84
|
30
|
|
|
1/16/2019
|
-1.00 / -1.41%
|
69.30
|
72.90
|
69.30
|
69.90
|
69.95
|
32.79
|
112,860
|
|
|
1/15/2019
|
0.00 / 0.00%
|
67.10
|
70.90
|
67.10
|
70.90
|
70.37
|
33.26
|
51,080
|
|
|
1/14/2019
|
+0.90 / +1.29%
|
73.30
|
73.30
|
70.10
|
70.90
|
70.78
|
33.26
|
1,540
|
|
|
1/11/2019
|
-0.30 / -0.43%
|
66.00
|
72.00
|
66.00
|
70.00
|
66.67
|
32.84
|
30
|
|
|
1/10/2019
|
0.00 / 0.00%
|
70.90
|
70.90
|
70.00
|
70.30
|
70.45
|
32.98
|
1,320
|
|
|
1/9/2019
|
-1.40 / -1.95%
|
75.00
|
75.00
|
70.30
|
70.30
|
75.00
|
32.98
|
124,240
|
|
|
1/8/2019
|
+1.70 / +2.43%
|
70.00
|
72.50
|
69.10
|
71.70
|
69.96
|
33.64
|
2,430
|
|
|
1/7/2019
|
-1.00 / -1.41%
|
69.00
|
70.00
|
69.00
|
70.00
|
69.50
|
32.84
|
8,280
|
|
|
1/4/2019
|
+0.30 / +0.42%
|
69.40
|
73.90
|
69.00
|
71.00
|
69.50
|
33.31
|
2,590
|
|
|
1/3/2019
|
-0.90 / -1.26%
|
74.00
|
74.00
|
70.70
|
70.70
|
71.13
|
33.17
|
3,810
|
|
|