|
|
Closing price on 2/23/2021
|
|
| Open |
29.15 |
| High |
29.60 |
| Low |
28.90 |
| Volume |
1,274,700 |
| Split-adjusted Price |
16.65 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2021
|
-0.30 / -1.02%
|
29.15
|
29.60
|
28.90
|
29.05
|
29.16
|
16.65
|
1,274,700
|
|
|
2/22/2021
|
+0.20 / +0.69%
|
29.80
|
29.95
|
28.95
|
29.35
|
29.60
|
16.82
|
1,566,600
|
|
|
2/19/2021
|
+0.95 / +3.37%
|
28.20
|
29.80
|
27.80
|
29.15
|
28.96
|
16.71
|
1,686,300
|
|
|
2/18/2021
|
+0.25 / +0.89%
|
28.00
|
28.50
|
27.70
|
28.20
|
28.11
|
16.16
|
1,353,000
|
|
|
2/17/2021
|
+1.65 / +6.27%
|
26.40
|
27.95
|
26.40
|
27.95
|
27.36
|
16.02
|
1,211,100
|
|
|
2/9/2021
|
+0.40 / +1.54%
|
25.90
|
26.50
|
24.90
|
26.30
|
25.83
|
15.07
|
1,217,600
|
|
|
2/8/2021
|
-1.10 / -4.07%
|
27.10
|
27.15
|
25.15
|
25.90
|
26.14
|
14.84
|
1,833,600
|
|
|
2/5/2021
|
+0.20 / +0.75%
|
26.80
|
27.50
|
26.40
|
27.00
|
26.90
|
15.48
|
938,100
|
|
|
2/4/2021
|
+0.95 / +3.68%
|
26.40
|
27.45
|
26.00
|
26.80
|
26.88
|
15.36
|
1,648,100
|
|
|
2/3/2021
|
+1.65 / +6.82%
|
25.00
|
25.85
|
24.20
|
25.85
|
25.12
|
14.82
|
1,187,500
|
|
|
2/2/2021
|
-0.20 / -0.82%
|
23.05
|
25.00
|
22.75
|
24.20
|
23.24
|
13.87
|
2,015,200
|
|
|
2/1/2021
|
-1.80 / -6.87%
|
26.05
|
26.50
|
24.40
|
24.40
|
25.18
|
13.99
|
2,543,500
|
|
|
1/29/2021
|
-0.25 / -0.95%
|
24.60
|
27.50
|
24.60
|
26.20
|
25.40
|
15.02
|
2,478,800
|
|
|
1/28/2021
|
-1.95 / -6.87%
|
26.45
|
26.45
|
26.45
|
26.45
|
26.45
|
15.16
|
675,200
|
|
|
1/27/2021
|
-2.10 / -6.89%
|
30.30
|
30.50
|
28.40
|
28.40
|
29.10
|
16.28
|
2,225,200
|
|
|
1/26/2021
|
-2.20 / -6.73%
|
32.60
|
32.60
|
30.45
|
30.50
|
31.18
|
17.48
|
1,818,900
|
|
|
1/25/2021
|
0.00 / 0.00%
|
32.70
|
33.65
|
32.15
|
32.70
|
32.37
|
18.74
|
1,131,500
|
|
|
1/22/2021
|
-0.20 / -0.61%
|
32.90
|
33.80
|
32.05
|
32.70
|
32.96
|
18.74
|
1,475,400
|
|
|
1/21/2021
|
+1.60 / +5.11%
|
32.00
|
33.30
|
31.20
|
32.90
|
32.06
|
18.86
|
1,604,900
|
|
|
1/20/2021
|
-0.65 / -2.03%
|
32.00
|
32.50
|
29.75
|
31.30
|
30.65
|
17.94
|
1,924,400
|
|
|
1/19/2021
|
-2.40 / -6.99%
|
34.35
|
35.40
|
31.95
|
31.95
|
33.34
|
18.31
|
2,406,400
|
|
|
1/18/2021
|
+0.45 / +1.33%
|
34.00
|
35.50
|
32.90
|
34.35
|
33.86
|
19.69
|
3,107,300
|
|
|
1/15/2021
|
-0.35 / -1.02%
|
34.25
|
34.90
|
33.90
|
33.90
|
34.39
|
19.43
|
1,573,900
|
|
|
1/14/2021
|
-0.05 / -0.15%
|
34.80
|
34.90
|
34.00
|
34.25
|
34.34
|
19.63
|
1,277,200
|
|
|
1/13/2021
|
+0.10 / +0.29%
|
34.75
|
35.25
|
34.20
|
34.30
|
34.57
|
19.66
|
2,459,600
|
|
|
1/12/2021
|
+0.05 / +0.15%
|
34.15
|
34.25
|
33.50
|
34.20
|
33.94
|
19.60
|
1,629,000
|
|
|
1/11/2021
|
+0.20 / +0.59%
|
33.95
|
34.45
|
33.50
|
34.15
|
33.71
|
19.57
|
1,875,400
|
|
|
1/8/2021
|
-0.35 / -1.02%
|
34.30
|
34.50
|
33.60
|
33.95
|
34.06
|
19.46
|
2,531,800
|
|
|
1/7/2021
|
+1.80 / +5.54%
|
32.50
|
34.35
|
32.05
|
34.30
|
33.21
|
19.66
|
3,163,300
|
|
|
1/6/2021
|
-0.20 / -0.61%
|
33.10
|
33.30
|
32.40
|
32.50
|
32.76
|
18.63
|
2,525,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|