|
Closing price on 4/1/2019
|
|
| Open |
49.75 |
| High |
50.00 |
| Low |
49.00 |
| Volume |
67,500 |
| Split-adjusted Price |
23.08 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2019
|
-0.50 / -1.01%
|
49.75
|
50.00
|
49.00
|
49.20
|
49.67
|
23.08
|
67,500
|
|
|
3/29/2019
|
+1.70 / +3.54%
|
48.00
|
49.80
|
48.00
|
49.70
|
48.61
|
23.32
|
66,940
|
|
|
3/28/2019
|
+0.10 / +0.21%
|
48.10
|
48.10
|
48.00
|
48.00
|
48.05
|
22.52
|
13,090
|
|
|
3/27/2019
|
-1.00 / -2.04%
|
48.90
|
48.90
|
47.85
|
47.90
|
48.09
|
22.47
|
31,960
|
|
|
3/26/2019
|
+0.90 / +1.88%
|
47.00
|
48.90
|
47.00
|
48.90
|
48.07
|
22.94
|
35,570
|
|
|
3/25/2019
|
-3.00 / -5.88%
|
51.00
|
51.00
|
48.00
|
48.00
|
48.88
|
22.52
|
16,020
|
|
|
3/22/2019
|
-0.20 / -0.39%
|
51.90
|
51.90
|
50.10
|
51.00
|
50.96
|
23.93
|
20,370
|
|
|
3/21/2019
|
-1.80 / -3.40%
|
52.00
|
53.00
|
51.20
|
51.20
|
51.55
|
24.02
|
15,770
|
|
|
3/20/2019
|
-1.50 / -2.75%
|
54.00
|
56.00
|
52.90
|
53.00
|
53.09
|
24.86
|
25,750
|
|
|
3/19/2019
|
-0.50 / -0.91%
|
55.00
|
55.30
|
53.80
|
54.50
|
54.63
|
25.57
|
15,450
|
|
|
3/18/2019
|
-0.50 / -0.90%
|
55.70
|
55.70
|
55.00
|
55.00
|
55.33
|
25.80
|
61,530
|
|
|
3/15/2019
|
-1.50 / -2.63%
|
56.60
|
57.00
|
55.50
|
55.50
|
56.50
|
26.04
|
20,760
|
|
|
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
|
|
|