|
Closing price on 3/14/2019
|
|
| Open |
56.10 |
| High |
57.90 |
| Low |
56.10 |
| Volume |
13,680 |
| Split-adjusted Price |
26.74 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2019
|
-1.00 / -1.72%
|
56.10
|
57.90
|
56.10
|
57.00
|
56.80
|
26.74
|
13,680
|
|
|
3/13/2019
|
+0.10 / +0.17%
|
58.50
|
59.30
|
57.70
|
58.00
|
58.68
|
27.21
|
6,220
|
|
|
3/12/2019
|
+0.40 / +0.70%
|
58.00
|
58.10
|
57.40
|
57.90
|
57.97
|
27.16
|
25,290
|
|
|
3/11/2019
|
-0.50 / -0.86%
|
58.00
|
58.10
|
57.50
|
57.50
|
57.81
|
26.97
|
1,920
|
|
|
3/8/2019
|
-1.00 / -1.69%
|
59.90
|
60.00
|
58.00
|
58.00
|
59.42
|
27.21
|
7,960
|
|
|
3/7/2019
|
-0.80 / -1.34%
|
58.60
|
59.00
|
58.60
|
59.00
|
58.76
|
27.68
|
2,740
|
|
|
3/6/2019
|
0.00 / 0.00%
|
61.50
|
61.50
|
59.80
|
59.80
|
60.28
|
28.05
|
65,960
|
|
|
3/5/2019
|
-0.30 / -0.50%
|
58.60
|
60.10
|
58.50
|
59.80
|
59.41
|
28.05
|
7,810
|
|
|
3/4/2019
|
-1.40 / -2.28%
|
60.00
|
60.90
|
58.00
|
60.10
|
60.09
|
28.19
|
10,700
|
|
|
3/1/2019
|
0.00 / 0.00%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
28.85
|
720
|
|
|
2/28/2019
|
-1.30 / -2.07%
|
63.80
|
63.80
|
61.00
|
61.50
|
62.59
|
28.85
|
74,620
|
|
|
2/27/2019
|
+1.40 / +2.28%
|
61.70
|
62.80
|
61.70
|
62.80
|
62.25
|
29.46
|
111,200
|
|
|
2/26/2019
|
+1.00 / +1.66%
|
60.80
|
61.40
|
60.80
|
61.40
|
60.86
|
28.80
|
8,100
|
|
|
2/25/2019
|
+0.30 / +0.50%
|
60.20
|
60.90
|
60.20
|
60.40
|
60.40
|
28.34
|
20,000
|
|
|
2/22/2019
|
0.00 / 0.00%
|
60.10
|
61.70
|
60.10
|
60.10
|
60.61
|
28.19
|
18,280
|
|
|
2/21/2019
|
-2.40 / -3.84%
|
62.00
|
62.50
|
60.10
|
60.10
|
61.77
|
28.19
|
6,670
|
|
|
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
|
|
|