|
Closing price on 4/9/2021
|
|
| Open |
32.00 |
| High |
32.45 |
| Low |
31.95 |
| Volume |
1,601,800 |
| Split-adjusted Price |
18.51 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
-0.20 / -0.62%
|
32.00
|
32.45
|
31.95
|
32.30
|
32.11
|
18.51
|
1,601,800
|
|
|
4/8/2021
|
0.00 / 0.00%
|
32.50
|
32.80
|
31.80
|
32.50
|
32.50
|
18.63
|
1,396,200
|
|
|
4/7/2021
|
+1.15 / +3.67%
|
31.65
|
32.60
|
31.55
|
32.50
|
32.28
|
18.63
|
2,913,400
|
|
|
4/6/2021
|
+0.45 / +1.46%
|
30.90
|
31.90
|
30.50
|
31.35
|
31.12
|
17.97
|
2,362,700
|
|
|
4/5/2021
|
0.00 / 0.00%
|
31.10
|
31.20
|
30.60
|
30.90
|
30.80
|
17.71
|
1,408,000
|
|
|
4/2/2021
|
+0.15 / +0.49%
|
31.30
|
31.50
|
30.70
|
30.90
|
31.05
|
17.71
|
1,759,100
|
|
|
4/1/2021
|
+0.30 / +0.99%
|
30.60
|
31.10
|
30.40
|
30.75
|
30.74
|
17.62
|
2,036,400
|
|
|
3/31/2021
|
+0.20 / +0.66%
|
30.00
|
31.30
|
30.00
|
30.45
|
30.25
|
17.45
|
1,673,400
|
|
|
3/30/2021
|
-0.25 / -0.82%
|
30.50
|
30.70
|
29.95
|
30.25
|
30.15
|
17.34
|
1,460,500
|
|
|
3/29/2021
|
+0.50 / +1.67%
|
30.00
|
30.60
|
29.75
|
30.50
|
30.13
|
17.48
|
1,971,000
|
|
|
3/26/2021
|
-1.15 / -3.69%
|
30.40
|
31.00
|
29.00
|
30.00
|
29.80
|
17.19
|
3,237,300
|
|
|
3/25/2021
|
-0.35 / -1.11%
|
32.25
|
32.35
|
30.80
|
31.15
|
31.63
|
17.85
|
2,080,100
|
|
|
3/24/2021
|
+0.65 / +2.11%
|
30.30
|
32.50
|
30.00
|
31.50
|
31.47
|
18.05
|
4,331,100
|
|
|
3/23/2021
|
+0.60 / +1.98%
|
30.20
|
31.90
|
29.90
|
30.85
|
30.68
|
17.68
|
3,562,500
|
|
|
3/22/2021
|
-0.15 / -0.49%
|
30.20
|
30.90
|
30.00
|
30.25
|
30.39
|
17.34
|
2,277,200
|
|
|
3/19/2021
|
0.00 / 0.00%
|
30.40
|
30.90
|
30.00
|
30.40
|
30.35
|
17.42
|
1,563,100
|
|
|
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
|
|
|
|