|
Closing price on 4/1/2020
|
|
| Open |
11.35 |
| High |
11.90 |
| Low |
11.00 |
| Volume |
147,630 |
| Split-adjusted Price |
5.23 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2020
|
+0.75 / +6.73%
|
11.35
|
11.90
|
11.00
|
11.90
|
11.81
|
5.23
|
147,630
|
|
|
3/31/2020
|
+0.65 / +6.19%
|
10.70
|
11.20
|
10.50
|
11.15
|
10.93
|
4.90
|
259,760
|
|
|
3/30/2020
|
-0.65 / -5.83%
|
10.70
|
11.00
|
10.40
|
10.50
|
10.55
|
4.62
|
250,210
|
|
|
3/27/2020
|
-0.80 / -6.69%
|
11.90
|
12.20
|
11.15
|
11.15
|
11.40
|
4.90
|
454,180
|
|
|
3/26/2020
|
-0.85 / -6.64%
|
12.80
|
12.80
|
11.95
|
11.95
|
12.16
|
5.25
|
351,680
|
|
|
3/25/2020
|
+0.10 / +0.79%
|
13.20
|
13.20
|
12.50
|
12.80
|
12.92
|
5.63
|
210,860
|
|
|
3/24/2020
|
-0.55 / -4.15%
|
12.60
|
13.00
|
12.35
|
12.70
|
12.47
|
5.58
|
311,670
|
|
|
3/23/2020
|
-0.95 / -6.69%
|
13.35
|
14.00
|
13.25
|
13.25
|
13.33
|
5.83
|
280,390
|
|
|
3/20/2020
|
-0.35 / -2.41%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.39
|
6.24
|
214,110
|
|
|
3/19/2020
|
-0.85 / -5.52%
|
15.00
|
15.15
|
14.50
|
14.55
|
14.68
|
6.40
|
259,490
|
|
|
3/18/2020
|
+0.60 / +4.05%
|
14.80
|
15.60
|
14.80
|
15.40
|
15.13
|
6.77
|
182,730
|
|
|
3/17/2020
|
-0.20 / -1.33%
|
14.30
|
14.95
|
14.10
|
14.80
|
14.38
|
6.51
|
216,010
|
|
|
3/16/2020
|
-0.60 / -3.85%
|
15.80
|
15.80
|
14.70
|
15.00
|
15.16
|
6.60
|
291,300
|
|
|
3/13/2020
|
-0.90 / -5.45%
|
15.35
|
16.20
|
15.35
|
15.60
|
15.43
|
6.86
|
529,860
|
|
|
3/12/2020
|
-1.20 / -6.78%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.50
|
7.26
|
400,950
|
|
|
3/11/2020
|
-1.30 / -6.84%
|
19.00
|
19.40
|
17.70
|
17.70
|
18.06
|
7.78
|
616,670
|
|
|
3/10/2020
|
-0.65 / -3.31%
|
18.40
|
19.60
|
18.30
|
19.00
|
18.74
|
8.36
|
438,940
|
|
|
3/9/2020
|
-1.45 / -6.87%
|
19.90
|
20.30
|
19.65
|
19.65
|
19.81
|
8.64
|
431,440
|
|
|
3/6/2020
|
+1.30 / +6.57%
|
19.75
|
21.15
|
19.40
|
21.10
|
20.35
|
9.28
|
531,260
|
|
|
3/5/2020
|
+0.30 / +1.54%
|
19.75
|
20.30
|
19.50
|
19.80
|
19.87
|
8.71
|
722,910
|
|
|
3/4/2020
|
-0.30 / -1.52%
|
19.60
|
19.80
|
19.20
|
19.50
|
19.53
|
8.57
|
212,110
|
|
|
3/3/2020
|
+0.20 / +1.02%
|
19.50
|
20.25
|
19.00
|
19.80
|
19.55
|
8.71
|
546,590
|
|
|
3/2/2020
|
-1.45 / -6.89%
|
20.30
|
21.05
|
19.60
|
19.60
|
19.86
|
8.62
|
794,290
|
|
|
2/28/2020
|
-1.55 / -6.86%
|
22.15
|
22.30
|
21.05
|
21.05
|
21.46
|
9.26
|
627,820
|
|
|
2/27/2020
|
+0.40 / +1.80%
|
22.70
|
23.35
|
22.40
|
22.60
|
22.71
|
9.94
|
459,570
|
|
|
2/26/2020
|
+0.50 / +2.30%
|
21.50
|
22.80
|
21.20
|
22.20
|
22.33
|
9.76
|
664,900
|
|
|
2/25/2020
|
-0.60 / -2.69%
|
21.85
|
22.50
|
21.40
|
21.70
|
21.85
|
9.54
|
350,230
|
|
|
2/24/2020
|
+0.90 / +4.21%
|
21.40
|
22.85
|
20.60
|
22.30
|
22.13
|
9.81
|
1,096,590
|
|
|
2/21/2020
|
+1.40 / +7.00%
|
20.35
|
21.40
|
20.00
|
21.40
|
21.23
|
9.41
|
630,030
|
|
|
2/20/2020
|
+1.10 / +5.82%
|
19.00
|
20.00
|
18.85
|
20.00
|
19.54
|
8.79
|
429,210
|
|
|