|
Closing price on 4/16/2020
|
|
| Open |
16.10 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
782,750 |
| Split-adjusted Price |
9.07 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2020
|
+1.05 / +6.80%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.44
|
9.07
|
782,750
|
|
|
4/15/2020
|
+1.00 / +6.92%
|
14.95
|
15.45
|
14.65
|
15.45
|
15.34
|
8.49
|
741,410
|
|
|
4/14/2020
|
-0.55 / -3.67%
|
15.00
|
15.20
|
14.20
|
14.45
|
14.61
|
7.94
|
383,040
|
|
|
4/13/2020
|
0.00 / 0.00%
|
15.00
|
15.45
|
14.50
|
15.00
|
15.06
|
8.25
|
355,070
|
|
|
4/10/2020
|
-0.85 / -5.36%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.41
|
8.25
|
617,040
|
|
|
4/9/2020
|
+0.85 / +5.67%
|
15.00
|
15.85
|
15.00
|
15.85
|
15.65
|
8.71
|
506,710
|
|
|
4/8/2020
|
+0.55 / +3.81%
|
14.80
|
15.30
|
14.20
|
15.00
|
14.86
|
8.25
|
671,200
|
|
|
4/7/2020
|
+0.90 / +6.64%
|
14.45
|
14.45
|
14.10
|
14.45
|
14.42
|
7.94
|
768,130
|
|
|
4/6/2020
|
+0.85 / +6.69%
|
13.55
|
13.55
|
13.55
|
13.55
|
13.55
|
7.45
|
453,350
|
|
|
4/3/2020
|
+0.80 / +6.72%
|
12.55
|
12.70
|
12.50
|
12.70
|
12.69
|
6.98
|
352,350
|
|
|
4/1/2020
|
+0.75 / +6.73%
|
11.35
|
11.90
|
11.00
|
11.90
|
11.81
|
6.54
|
147,630
|
|
|
3/31/2020
|
+0.65 / +6.19%
|
10.70
|
11.20
|
10.50
|
11.15
|
10.93
|
6.13
|
259,760
|
|
|
3/30/2020
|
-0.65 / -5.83%
|
10.70
|
11.00
|
10.40
|
10.50
|
10.55
|
5.77
|
250,210
|
|
|
3/27/2020
|
-0.80 / -6.69%
|
11.90
|
12.20
|
11.15
|
11.15
|
11.40
|
6.13
|
454,180
|
|
|
3/26/2020
|
-0.85 / -6.64%
|
12.80
|
12.80
|
11.95
|
11.95
|
12.16
|
6.57
|
351,680
|
|
|
3/25/2020
|
+0.10 / +0.79%
|
13.20
|
13.20
|
12.50
|
12.80
|
12.92
|
7.04
|
210,860
|
|
|
3/24/2020
|
-0.55 / -4.15%
|
12.60
|
13.00
|
12.35
|
12.70
|
12.47
|
6.98
|
311,670
|
|
|
3/23/2020
|
-0.95 / -6.69%
|
13.35
|
14.00
|
13.25
|
13.25
|
13.33
|
7.28
|
280,390
|
|
|
3/20/2020
|
-0.35 / -2.41%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.39
|
7.81
|
214,110
|
|
|
3/19/2020
|
-0.85 / -5.52%
|
15.00
|
15.15
|
14.50
|
14.55
|
14.68
|
8.00
|
259,490
|
|
|
3/18/2020
|
+0.60 / +4.05%
|
14.80
|
15.60
|
14.80
|
15.40
|
15.13
|
8.47
|
182,730
|
|
|
3/17/2020
|
-0.20 / -1.33%
|
14.30
|
14.95
|
14.10
|
14.80
|
14.38
|
8.14
|
216,010
|
|
|
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
|
|
|