|
Closing price on 3/18/2021
|
|
| Open |
31.25 |
| High |
31.50 |
| Low |
30.35 |
| Volume |
2,447,300 |
| Split-adjusted Price |
17.42 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2021
|
+0.15 / +0.50%
|
31.25
|
31.50
|
30.35
|
30.40
|
31.02
|
17.42
|
2,447,300
|
|
|
3/17/2021
|
+1.95 / +6.89%
|
28.85
|
30.25
|
28.70
|
30.25
|
30.25
|
17.34
|
5,490,300
|
|
|
3/16/2021
|
-0.25 / -0.88%
|
28.55
|
28.55
|
28.00
|
28.30
|
28.23
|
16.22
|
1,237,600
|
|
|
3/15/2021
|
-0.35 / -1.21%
|
29.00
|
29.10
|
28.45
|
28.55
|
28.66
|
16.36
|
1,808,700
|
|
|
3/12/2021
|
0.00 / 0.00%
|
29.10
|
29.40
|
28.50
|
28.90
|
28.96
|
16.56
|
1,482,700
|
|
|
3/11/2021
|
+0.70 / +2.48%
|
28.90
|
29.15
|
28.45
|
28.90
|
28.84
|
16.56
|
1,944,100
|
|
|
3/10/2021
|
+0.60 / +2.17%
|
27.60
|
28.50
|
27.50
|
28.20
|
28.09
|
16.16
|
1,692,900
|
|
|
3/9/2021
|
-0.20 / -0.72%
|
27.65
|
28.00
|
27.25
|
27.60
|
27.80
|
15.82
|
1,236,000
|
|
|
3/8/2021
|
+0.10 / +0.36%
|
28.50
|
28.50
|
27.70
|
27.80
|
27.95
|
15.93
|
1,346,700
|
|
|
3/5/2021
|
-0.10 / -0.36%
|
27.50
|
27.90
|
26.90
|
27.70
|
27.35
|
15.88
|
1,268,900
|
|
|
3/4/2021
|
-0.90 / -3.14%
|
28.80
|
28.90
|
27.50
|
27.80
|
28.70
|
15.93
|
1,403,100
|
|
|
3/3/2021
|
-0.30 / -1.03%
|
29.00
|
29.05
|
28.50
|
28.70
|
28.70
|
16.45
|
1,346,400
|
|
|
3/2/2021
|
+0.55 / +1.93%
|
29.00
|
29.50
|
28.45
|
29.00
|
28.98
|
16.62
|
2,449,700
|
|
|
3/1/2021
|
+0.45 / +1.61%
|
28.50
|
28.55
|
28.10
|
28.45
|
28.34
|
16.31
|
992,000
|
|
|
2/26/2021
|
-0.05 / -0.18%
|
27.50
|
28.70
|
27.40
|
28.00
|
27.95
|
16.05
|
929,400
|
|
|
2/25/2021
|
-0.35 / -1.23%
|
28.70
|
28.80
|
27.50
|
28.05
|
28.14
|
16.08
|
1,280,200
|
|
|
2/24/2021
|
-0.65 / -2.24%
|
29.10
|
29.40
|
27.05
|
28.40
|
28.72
|
16.28
|
1,976,300
|
|
|
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
|
|
|
|