|
Closing price on 5/19/2021
|
|
| Open |
25.60 |
| High |
25.95 |
| Low |
25.05 |
| Volume |
1,234,700 |
| Split-adjusted Price |
14.42 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2021
|
-0.75 / -2.90%
|
25.60
|
25.95
|
25.05
|
25.15
|
25.25
|
14.42
|
1,234,700
|
|
|
5/18/2021
|
-0.65 / -2.45%
|
26.80
|
26.80
|
25.75
|
25.90
|
25.75
|
14.84
|
1,280,400
|
|
|
5/17/2021
|
-0.40 / -1.48%
|
26.90
|
26.95
|
26.50
|
26.55
|
26.50
|
15.22
|
818,900
|
|
|
5/14/2021
|
+0.10 / +0.37%
|
26.85
|
27.15
|
26.80
|
26.95
|
26.93
|
15.45
|
830,400
|
|
|
5/13/2021
|
-0.45 / -1.65%
|
27.30
|
27.30
|
26.85
|
26.85
|
27.06
|
15.39
|
852,600
|
|
|
5/12/2021
|
+0.30 / +1.11%
|
27.00
|
27.50
|
27.00
|
27.30
|
27.25
|
15.65
|
506,200
|
|
|
5/11/2021
|
+0.35 / +1.31%
|
26.70
|
27.60
|
26.65
|
27.00
|
27.02
|
15.48
|
841,500
|
|
|
5/10/2021
|
-0.45 / -1.66%
|
26.10
|
26.80
|
26.10
|
26.65
|
26.50
|
15.27
|
1,113,100
|
|
|
5/7/2021
|
-0.50 / -1.81%
|
27.15
|
27.65
|
27.10
|
27.10
|
27.28
|
15.53
|
956,200
|
|
|
5/6/2021
|
-0.45 / -1.60%
|
28.00
|
28.50
|
27.50
|
27.60
|
27.88
|
15.82
|
691,200
|
|
|
5/5/2021
|
+1.15 / +4.28%
|
27.00
|
28.60
|
27.00
|
28.05
|
27.79
|
16.08
|
1,067,800
|
|
|
5/4/2021
|
-0.10 / -0.37%
|
26.50
|
27.00
|
26.00
|
26.90
|
26.59
|
15.42
|
855,800
|
|
|
4/29/2021
|
-0.25 / -0.92%
|
27.40
|
27.80
|
27.00
|
27.00
|
27.45
|
15.48
|
592,000
|
|
|
4/28/2021
|
+0.45 / +1.68%
|
26.95
|
27.70
|
26.95
|
27.25
|
27.27
|
15.62
|
507,500
|
|
|
4/27/2021
|
0.00 / 0.00%
|
26.80
|
27.45
|
26.50
|
26.80
|
26.98
|
15.36
|
899,800
|
|
|
4/26/2021
|
-1.50 / -5.30%
|
28.35
|
28.45
|
26.80
|
26.80
|
27.40
|
15.36
|
1,719,100
|
|
|
4/23/2021
|
+0.30 / +1.07%
|
27.80
|
28.30
|
27.00
|
28.30
|
27.68
|
16.22
|
1,063,300
|
|
|
4/22/2021
|
-1.40 / -4.76%
|
29.30
|
29.30
|
28.00
|
28.00
|
28.70
|
16.05
|
1,394,400
|
|
|
4/20/2021
|
+0.10 / +0.34%
|
29.70
|
29.70
|
29.00
|
29.40
|
29.31
|
16.85
|
1,210,100
|
|
|
4/19/2021
|
+0.65 / +2.27%
|
28.80
|
29.45
|
28.40
|
29.30
|
29.03
|
16.79
|
1,224,600
|
|
|
4/16/2021
|
-1.15 / -3.86%
|
29.00
|
29.80
|
28.00
|
28.65
|
29.80
|
16.42
|
2,199,000
|
|
|
4/15/2021
|
-0.90 / -2.93%
|
30.90
|
30.90
|
29.80
|
29.80
|
30.20
|
17.08
|
1,535,700
|
|
|
4/14/2021
|
+0.20 / +0.66%
|
30.20
|
30.90
|
29.60
|
30.70
|
30.39
|
17.60
|
1,557,000
|
|
|
4/13/2021
|
-1.40 / -4.39%
|
32.05
|
32.05
|
30.50
|
30.50
|
31.18
|
17.48
|
2,111,500
|
|
|
4/12/2021
|
-0.40 / -1.24%
|
32.00
|
32.30
|
31.50
|
31.90
|
31.76
|
18.28
|
2,217,300
|
|
|
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
|
|
|
|