|
|
Closing price on 5/22/2020
|
|
| Open |
25.10 |
| High |
26.00 |
| Low |
24.90 |
| Volume |
1,546,590 |
| Split-adjusted Price |
10.99 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
0.00 / 0.00%
|
25.10
|
26.00
|
24.90
|
25.00
|
25.46
|
10.99
|
1,546,590
|
|
|
5/21/2020
|
+1.60 / +6.84%
|
24.20
|
25.00
|
24.00
|
25.00
|
24.84
|
10.99
|
1,689,040
|
|
|
5/20/2020
|
+1.50 / +6.85%
|
21.90
|
23.40
|
21.65
|
23.40
|
22.94
|
10.29
|
2,178,110
|
|
|
5/19/2020
|
+0.15 / +0.69%
|
22.10
|
22.40
|
21.70
|
21.90
|
22.05
|
9.63
|
1,244,380
|
|
|
5/18/2020
|
+0.15 / +0.69%
|
21.50
|
22.20
|
20.80
|
21.75
|
21.44
|
9.56
|
927,700
|
|
|
5/15/2020
|
-0.90 / -4.00%
|
22.50
|
23.00
|
21.50
|
21.60
|
22.08
|
9.50
|
798,060
|
|
|
5/14/2020
|
+0.75 / +3.45%
|
22.50
|
23.25
|
22.25
|
22.50
|
22.98
|
9.89
|
1,693,300
|
|
|
5/13/2020
|
+1.40 / +6.88%
|
20.35
|
21.75
|
20.20
|
21.75
|
21.42
|
9.56
|
1,830,810
|
|
|
5/12/2020
|
0.00 / 0.00%
|
20.35
|
20.55
|
20.05
|
20.35
|
20.28
|
8.95
|
727,730
|
|
|
5/11/2020
|
-0.15 / -0.73%
|
20.45
|
20.85
|
20.20
|
20.35
|
20.43
|
8.95
|
1,075,550
|
|
|
5/8/2020
|
-0.35 / -1.68%
|
21.20
|
21.20
|
20.50
|
20.50
|
20.79
|
9.01
|
773,140
|
|
|
5/7/2020
|
+0.85 / +4.25%
|
20.30
|
21.20
|
20.30
|
20.85
|
20.80
|
9.17
|
714,630
|
|
|
5/6/2020
|
+0.20 / +1.01%
|
20.10
|
20.10
|
19.00
|
20.00
|
19.62
|
8.79
|
662,280
|
|
|
5/5/2020
|
0.00 / 0.00%
|
19.20
|
20.30
|
19.20
|
19.80
|
19.66
|
8.71
|
429,680
|
|
|
5/4/2020
|
-1.45 / -6.82%
|
20.20
|
21.00
|
19.80
|
19.80
|
20.19
|
8.71
|
793,320
|
|
|
4/29/2020
|
+0.10 / +0.47%
|
20.90
|
22.00
|
19.80
|
21.25
|
21.05
|
9.34
|
863,970
|
|
|
4/28/2020
|
-1.55 / -6.83%
|
22.70
|
22.90
|
21.15
|
21.15
|
21.52
|
9.30
|
1,052,020
|
|
|
4/27/2020
|
-0.40 / -1.73%
|
24.70
|
24.70
|
21.80
|
22.70
|
23.93
|
9.98
|
1,585,880
|
|
|
4/24/2020
|
+1.50 / +6.94%
|
22.00
|
23.10
|
21.60
|
23.10
|
22.54
|
10.16
|
1,874,820
|
|
|
4/23/2020
|
+1.40 / +6.93%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
9.50
|
202,070
|
|
|
4/22/2020
|
+1.30 / +6.88%
|
17.80
|
20.20
|
17.80
|
20.20
|
19.61
|
8.88
|
763,260
|
|
|
4/21/2020
|
+0.05 / +0.27%
|
19.00
|
20.15
|
17.55
|
18.90
|
19.05
|
8.31
|
3,081,790
|
|
|
4/20/2020
|
+1.20 / +6.80%
|
18.85
|
18.85
|
18.85
|
18.85
|
18.85
|
8.29
|
200,540
|
|
|
4/17/2020
|
+1.15 / +6.97%
|
17.65
|
17.65
|
17.65
|
17.65
|
17.65
|
7.76
|
189,040
|
|
|
4/16/2020
|
+1.05 / +6.80%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.44
|
7.26
|
782,750
|
|
|
4/15/2020
|
+1.00 / +6.92%
|
14.95
|
15.45
|
14.65
|
15.45
|
15.34
|
6.79
|
741,410
|
|
|
4/14/2020
|
-0.55 / -3.67%
|
15.00
|
15.20
|
14.20
|
14.45
|
14.61
|
6.35
|
383,040
|
|
|
4/13/2020
|
0.00 / 0.00%
|
15.00
|
15.45
|
14.50
|
15.00
|
15.06
|
6.60
|
355,070
|
|
|
4/10/2020
|
-0.85 / -5.36%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.41
|
6.60
|
617,040
|
|
|
4/9/2020
|
+0.85 / +5.67%
|
15.00
|
15.85
|
15.00
|
15.85
|
15.65
|
6.97
|
506,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|