|
Closing price on 2/3/2020
|
|
| Open |
17.10 |
| High |
17.15 |
| Low |
16.20 |
| Volume |
205,250 |
| Split-adjusted Price |
9.23 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/6/2020
|
-0.70 / -3.08%
|
22.70
|
22.70
|
21.80
|
22.00
|
22.23
|
12.09
|
53,810
|
|
|
1/3/2020
|
+0.90 / +4.13%
|
21.60
|
23.25
|
21.60
|
22.70
|
22.54
|
12.48
|
25,600
|
|
|
1/2/2020
|
+0.75 / +3.56%
|
21.05
|
21.80
|
21.05
|
21.80
|
21.48
|
11.98
|
45,800
|
|
|
12/31/2019
|
-1.45 / -6.44%
|
23.00
|
23.00
|
21.05
|
21.05
|
21.66
|
11.57
|
156,810
|
|
|
12/30/2019
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.40
|
22.50
|
22.52
|
12.37
|
69,940
|
|
|
12/27/2019
|
-0.45 / -1.95%
|
23.00
|
23.05
|
22.50
|
22.60
|
22.85
|
12.42
|
62,570
|
|
|
12/26/2019
|
-0.65 / -2.74%
|
23.80
|
24.00
|
23.00
|
23.05
|
23.34
|
12.67
|
130,110
|
|
|
12/25/2019
|
+0.20 / +0.85%
|
23.50
|
24.05
|
23.40
|
23.70
|
23.74
|
13.03
|
69,460
|
|
|
12/24/2019
|
-1.50 / -6.00%
|
25.00
|
25.05
|
23.25
|
23.50
|
24.12
|
12.92
|
103,030
|
|
|
12/23/2019
|
-1.60 / -6.02%
|
26.60
|
26.60
|
25.00
|
25.00
|
25.81
|
13.74
|
110,130
|
|
|
12/20/2019
|
-0.05 / -0.19%
|
26.65
|
26.80
|
26.60
|
26.60
|
26.65
|
14.62
|
54,260
|
|
|
12/19/2019
|
+0.05 / +0.19%
|
27.00
|
27.10
|
26.65
|
26.65
|
26.74
|
14.65
|
98,550
|
|
|
12/18/2019
|
-0.05 / -0.19%
|
27.00
|
27.00
|
26.50
|
26.60
|
26.60
|
14.62
|
57,180
|
|
|
12/17/2019
|
-0.45 / -1.66%
|
27.05
|
27.40
|
26.65
|
26.65
|
26.86
|
14.65
|
83,100
|
|
|
12/16/2019
|
+0.05 / +0.18%
|
27.05
|
27.50
|
27.05
|
27.10
|
27.12
|
14.90
|
40,640
|
|
|