|
Closing price on 2/6/2020
|
|
| Open |
17.50 |
| High |
18.70 |
| Low |
17.50 |
| Volume |
414,820 |
| Split-adjusted Price |
8.20 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2020
|
+1.15 / +6.57%
|
17.50
|
18.70
|
17.50
|
18.65
|
18.61
|
8.20
|
414,820
|
|
|
2/5/2020
|
+1.00 / +6.06%
|
16.45
|
17.65
|
16.45
|
17.50
|
17.43
|
7.70
|
639,820
|
|
|
2/4/2020
|
-0.30 / -1.79%
|
16.80
|
17.00
|
16.50
|
16.50
|
16.63
|
7.26
|
136,260
|
|
|
2/3/2020
|
-0.35 / -2.04%
|
17.10
|
17.15
|
16.20
|
16.80
|
16.71
|
7.39
|
205,250
|
|
|
1/31/2020
|
0.00 / 0.00%
|
17.15
|
17.70
|
17.05
|
17.15
|
17.29
|
7.54
|
549,970
|
|
|
1/30/2020
|
-1.15 / -6.28%
|
18.00
|
18.00
|
17.05
|
17.15
|
17.57
|
7.54
|
400,970
|
|
|
1/22/2020
|
0.00 / 0.00%
|
18.65
|
18.65
|
18.25
|
18.30
|
18.32
|
8.05
|
322,420
|
|
|
1/21/2020
|
-0.10 / -0.54%
|
18.40
|
18.45
|
18.15
|
18.30
|
18.31
|
8.05
|
326,150
|
|
|
1/20/2020
|
0.00 / 0.00%
|
18.65
|
18.80
|
18.30
|
18.40
|
18.43
|
8.09
|
119,940
|
|
|
1/17/2020
|
+0.35 / +1.94%
|
18.05
|
18.75
|
18.05
|
18.40
|
18.46
|
8.09
|
216,410
|
|
|
1/16/2020
|
+0.05 / +0.28%
|
18.00
|
18.80
|
17.80
|
18.05
|
18.07
|
7.94
|
251,910
|
|
|
1/15/2020
|
-1.30 / -6.74%
|
19.30
|
19.30
|
17.95
|
18.00
|
18.29
|
7.92
|
239,640
|
|
|
1/14/2020
|
-0.55 / -2.77%
|
20.00
|
20.15
|
19.00
|
19.30
|
19.55
|
8.49
|
194,640
|
|
|
1/13/2020
|
+0.15 / +0.76%
|
19.80
|
20.00
|
19.80
|
19.85
|
19.91
|
8.73
|
27,480
|
|
|
1/10/2020
|
-0.90 / -4.37%
|
20.60
|
20.75
|
19.50
|
19.70
|
19.79
|
8.66
|
364,640
|
|
|
1/9/2020
|
-0.70 / -3.29%
|
21.30
|
21.30
|
20.60
|
20.60
|
20.78
|
9.06
|
81,390
|
|
|
1/8/2020
|
-0.60 / -2.74%
|
21.90
|
21.90
|
21.25
|
21.30
|
21.34
|
9.37
|
54,500
|
|
|
1/7/2020
|
-0.10 / -0.45%
|
22.15
|
22.15
|
21.80
|
21.90
|
21.96
|
9.63
|
39,120
|
|
|
1/6/2020
|
-0.70 / -3.08%
|
22.70
|
22.70
|
21.80
|
22.00
|
22.23
|
9.67
|
53,810
|
|
|
1/3/2020
|
+0.90 / +4.13%
|
21.60
|
23.25
|
21.60
|
22.70
|
22.54
|
9.98
|
25,600
|
|
|
1/2/2020
|
+0.75 / +3.56%
|
21.05
|
21.80
|
21.05
|
21.80
|
21.48
|
9.59
|
45,800
|
|
|
12/31/2019
|
-1.45 / -6.44%
|
23.00
|
23.00
|
21.05
|
21.05
|
21.66
|
9.26
|
156,810
|
|
|
12/30/2019
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.40
|
22.50
|
22.52
|
9.89
|
69,940
|
|
|
12/27/2019
|
-0.45 / -1.95%
|
23.00
|
23.05
|
22.50
|
22.60
|
22.85
|
9.94
|
62,570
|
|
|
12/26/2019
|
-0.65 / -2.74%
|
23.80
|
24.00
|
23.00
|
23.05
|
23.34
|
10.14
|
130,110
|
|
|
12/25/2019
|
+0.20 / +0.85%
|
23.50
|
24.05
|
23.40
|
23.70
|
23.74
|
10.42
|
69,460
|
|
|
12/24/2019
|
-1.50 / -6.00%
|
25.00
|
25.05
|
23.25
|
23.50
|
24.12
|
10.33
|
103,030
|
|
|
12/23/2019
|
-1.60 / -6.02%
|
26.60
|
26.60
|
25.00
|
25.00
|
25.81
|
10.99
|
110,130
|
|
|
12/20/2019
|
-0.05 / -0.19%
|
26.65
|
26.80
|
26.60
|
26.60
|
26.65
|
11.70
|
54,260
|
|
|
12/19/2019
|
+0.05 / +0.19%
|
27.00
|
27.10
|
26.65
|
26.65
|
26.74
|
11.72
|
98,550
|
|
|