|
Closing price on 2/24/2020
|
|
| Open |
21.40 |
| High |
22.85 |
| Low |
20.60 |
| Volume |
1,096,590 |
| Split-adjusted Price |
12.26 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2020
|
+0.90 / +4.21%
|
21.40
|
22.85
|
20.60
|
22.30
|
22.13
|
12.26
|
1,096,590
|
|
|
2/21/2020
|
+1.40 / +7.00%
|
20.35
|
21.40
|
20.00
|
21.40
|
21.23
|
11.76
|
630,030
|
|
|
2/20/2020
|
+1.10 / +5.82%
|
19.00
|
20.00
|
18.85
|
20.00
|
19.54
|
10.99
|
429,210
|
|
|
2/19/2020
|
-0.05 / -0.26%
|
18.95
|
19.90
|
18.90
|
18.90
|
19.25
|
10.39
|
561,750
|
|
|
2/18/2020
|
-0.20 / -1.04%
|
19.15
|
19.15
|
18.70
|
18.95
|
18.89
|
10.42
|
225,520
|
|
|
2/17/2020
|
-0.20 / -1.03%
|
19.25
|
19.35
|
18.70
|
19.15
|
18.97
|
10.53
|
146,990
|
|
|
2/14/2020
|
+0.15 / +0.78%
|
19.30
|
20.30
|
19.30
|
19.35
|
19.79
|
10.64
|
235,120
|
|
|
2/13/2020
|
+1.10 / +6.08%
|
18.10
|
19.35
|
18.10
|
19.20
|
19.05
|
10.55
|
542,280
|
|
|
2/12/2020
|
-0.10 / -0.55%
|
18.20
|
18.40
|
17.70
|
18.10
|
17.87
|
9.95
|
270,270
|
|
|
2/11/2020
|
-0.20 / -1.09%
|
18.40
|
18.60
|
17.60
|
18.20
|
18.14
|
10.00
|
305,540
|
|
|
2/10/2020
|
-0.50 / -2.65%
|
18.00
|
18.85
|
17.80
|
18.40
|
18.19
|
10.11
|
212,440
|
|
|
2/7/2020
|
+0.25 / +1.34%
|
18.95
|
19.65
|
18.90
|
18.90
|
19.17
|
10.39
|
424,280
|
|
|
2/6/2020
|
+1.15 / +6.57%
|
17.50
|
18.70
|
17.50
|
18.65
|
18.61
|
10.25
|
414,820
|
|
|
2/5/2020
|
+1.00 / +6.06%
|
16.45
|
17.65
|
16.45
|
17.50
|
17.43
|
9.62
|
639,820
|
|
|
2/4/2020
|
-0.30 / -1.79%
|
16.80
|
17.00
|
16.50
|
16.50
|
16.63
|
9.07
|
136,260
|
|
|
2/3/2020
|
-0.35 / -2.04%
|
17.10
|
17.15
|
16.20
|
16.80
|
16.71
|
9.23
|
205,250
|
|
|
1/31/2020
|
0.00 / 0.00%
|
17.15
|
17.70
|
17.05
|
17.15
|
17.29
|
9.43
|
549,970
|
|
|
1/30/2020
|
-1.15 / -6.28%
|
18.00
|
18.00
|
17.05
|
17.15
|
17.57
|
9.43
|
400,970
|
|
|
1/22/2020
|
0.00 / 0.00%
|
18.65
|
18.65
|
18.25
|
18.30
|
18.32
|
10.06
|
322,420
|
|
|
1/21/2020
|
-0.10 / -0.54%
|
18.40
|
18.45
|
18.15
|
18.30
|
18.31
|
10.06
|
326,150
|
|
|
1/20/2020
|
0.00 / 0.00%
|
18.65
|
18.80
|
18.30
|
18.40
|
18.43
|
10.11
|
119,940
|
|
|
1/17/2020
|
+0.35 / +1.94%
|
18.05
|
18.75
|
18.05
|
18.40
|
18.46
|
10.11
|
216,410
|
|
|
1/16/2020
|
+0.05 / +0.28%
|
18.00
|
18.80
|
17.80
|
18.05
|
18.07
|
9.92
|
251,910
|
|
|
1/15/2020
|
-1.30 / -6.74%
|
19.30
|
19.30
|
17.95
|
18.00
|
18.29
|
9.89
|
239,640
|
|
|
1/14/2020
|
-0.55 / -2.77%
|
20.00
|
20.15
|
19.00
|
19.30
|
19.55
|
10.61
|
194,640
|
|
|
1/13/2020
|
+0.15 / +0.76%
|
19.80
|
20.00
|
19.80
|
19.85
|
19.91
|
10.91
|
27,480
|
|
|
1/10/2020
|
-0.90 / -4.37%
|
20.60
|
20.75
|
19.50
|
19.70
|
19.79
|
10.83
|
364,640
|
|
|
1/9/2020
|
-0.70 / -3.29%
|
21.30
|
21.30
|
20.60
|
20.60
|
20.78
|
11.32
|
81,390
|
|
|
1/8/2020
|
-0.60 / -2.74%
|
21.90
|
21.90
|
21.25
|
21.30
|
21.34
|
11.71
|
54,500
|
|
|
1/7/2020
|
-0.10 / -0.45%
|
22.15
|
22.15
|
21.80
|
21.90
|
21.96
|
12.04
|
39,120
|
|
|