|
Closing price on 3/16/2020
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
14.70 |
| Volume |
291,300 |
| Split-adjusted Price |
8.25 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2020
|
-0.60 / -3.85%
|
15.80
|
15.80
|
14.70
|
15.00
|
15.16
|
8.25
|
291,300
|
|
|
3/13/2020
|
-0.90 / -5.45%
|
15.35
|
16.20
|
15.35
|
15.60
|
15.43
|
8.57
|
529,860
|
|
|
3/12/2020
|
-1.20 / -6.78%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.50
|
9.07
|
400,950
|
|
|
3/11/2020
|
-1.30 / -6.84%
|
19.00
|
19.40
|
17.70
|
17.70
|
18.06
|
9.73
|
616,670
|
|
|
3/10/2020
|
-0.65 / -3.31%
|
18.40
|
19.60
|
18.30
|
19.00
|
18.74
|
10.44
|
438,940
|
|
|
3/9/2020
|
-1.45 / -6.87%
|
19.90
|
20.30
|
19.65
|
19.65
|
19.81
|
10.80
|
431,440
|
|
|
3/6/2020
|
+1.30 / +6.57%
|
19.75
|
21.15
|
19.40
|
21.10
|
20.35
|
11.60
|
531,260
|
|
|
3/5/2020
|
+0.30 / +1.54%
|
19.75
|
20.30
|
19.50
|
19.80
|
19.87
|
10.88
|
722,910
|
|
|
3/4/2020
|
-0.30 / -1.52%
|
19.60
|
19.80
|
19.20
|
19.50
|
19.53
|
10.72
|
212,110
|
|
|
3/3/2020
|
+0.20 / +1.02%
|
19.50
|
20.25
|
19.00
|
19.80
|
19.55
|
10.88
|
546,590
|
|
|
3/2/2020
|
-1.45 / -6.89%
|
20.30
|
21.05
|
19.60
|
19.60
|
19.86
|
10.77
|
794,290
|
|
|
2/28/2020
|
-1.55 / -6.86%
|
22.15
|
22.30
|
21.05
|
21.05
|
21.46
|
11.57
|
627,820
|
|
|
2/27/2020
|
+0.40 / +1.80%
|
22.70
|
23.35
|
22.40
|
22.60
|
22.71
|
12.42
|
459,570
|
|
|
2/26/2020
|
+0.50 / +2.30%
|
21.50
|
22.80
|
21.20
|
22.20
|
22.33
|
12.20
|
664,900
|
|
|
2/25/2020
|
-0.60 / -2.69%
|
21.85
|
22.50
|
21.40
|
21.70
|
21.85
|
11.93
|
350,230
|
|
|
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
|
|
|