|
Closing price on 5/28/2019
|
|
| Open |
51.80 |
| High |
51.80 |
| Low |
50.30 |
| Volume |
78,140 |
| Split-adjusted Price |
23.60 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
-1.50 / -2.90%
|
51.80
|
51.80
|
50.30
|
50.30
|
50.96
|
23.60
|
78,140
|
|
|
5/27/2019
|
+0.80 / +1.57%
|
52.10
|
52.50
|
50.80
|
51.80
|
51.92
|
24.30
|
89,890
|
|
|
5/24/2019
|
-1.40 / -2.67%
|
51.60
|
52.00
|
51.00
|
51.00
|
51.27
|
23.93
|
14,550
|
|
|
5/23/2019
|
+1.80 / +3.56%
|
50.50
|
52.40
|
50.50
|
52.40
|
51.37
|
24.58
|
291,460
|
|
|
5/22/2019
|
+0.60 / +1.20%
|
52.00
|
52.00
|
50.10
|
50.60
|
50.79
|
23.74
|
27,130
|
|
|
5/21/2019
|
+0.50 / +1.01%
|
49.45
|
50.00
|
49.40
|
50.00
|
49.61
|
23.46
|
15,320
|
|
|
5/20/2019
|
+0.20 / +0.41%
|
49.30
|
50.30
|
49.30
|
49.50
|
49.65
|
23.22
|
7,170
|
|
|
5/17/2019
|
-0.80 / -1.60%
|
50.50
|
50.50
|
49.20
|
49.30
|
49.49
|
23.13
|
4,950
|
|
|
5/16/2019
|
0.00 / 0.00%
|
49.00
|
50.20
|
49.00
|
50.10
|
49.43
|
23.50
|
8,840
|
|
|
5/15/2019
|
-0.30 / -0.60%
|
50.30
|
50.60
|
49.00
|
50.10
|
50.09
|
23.50
|
5,410
|
|
|
5/14/2019
|
+0.90 / +1.82%
|
49.00
|
50.50
|
48.00
|
50.40
|
49.33
|
23.64
|
5,940
|
|
|
5/13/2019
|
+0.90 / +1.85%
|
48.60
|
49.50
|
47.60
|
49.50
|
48.12
|
23.22
|
17,580
|
|
|
5/10/2019
|
-2.40 / -4.71%
|
51.00
|
51.00
|
48.60
|
48.60
|
49.09
|
22.80
|
33,040
|
|
|
5/9/2019
|
-0.50 / -0.97%
|
51.00
|
51.70
|
50.00
|
51.00
|
50.05
|
23.93
|
205,860
|
|
|
5/8/2019
|
-0.30 / -0.58%
|
51.50
|
51.50
|
50.00
|
51.50
|
50.40
|
24.16
|
204,960
|
|
|
5/7/2019
|
-0.20 / -0.38%
|
52.00
|
52.00
|
51.00
|
51.80
|
51.18
|
24.30
|
6,370
|
|
|
5/6/2019
|
-0.10 / -0.19%
|
51.40
|
52.00
|
51.00
|
52.00
|
51.42
|
24.39
|
134,760
|
|
|
5/3/2019
|
+0.10 / +0.19%
|
52.50
|
52.50
|
52.00
|
52.10
|
52.28
|
24.44
|
3,330
|
|
|
5/2/2019
|
+0.80 / +1.56%
|
52.00
|
52.90
|
52.00
|
52.00
|
52.17
|
24.39
|
920
|
|
|
4/26/2019
|
-1.50 / -2.85%
|
53.80
|
53.80
|
51.20
|
51.20
|
52.79
|
24.02
|
7,540
|
|
|
4/25/2019
|
+1.70 / +3.33%
|
51.00
|
54.00
|
51.00
|
52.70
|
52.31
|
24.72
|
170,780
|
|
|
4/24/2019
|
-0.50 / -0.97%
|
52.00
|
52.00
|
50.80
|
51.00
|
51.16
|
23.93
|
6,040
|
|
|
4/23/2019
|
+0.50 / +0.98%
|
50.50
|
51.50
|
49.80
|
51.50
|
50.15
|
24.16
|
30,090
|
|
|
4/22/2019
|
-1.90 / -3.59%
|
52.10
|
52.10
|
50.10
|
51.00
|
51.32
|
23.93
|
167,560
|
|
|
4/19/2019
|
+0.90 / +1.73%
|
53.50
|
53.50
|
52.30
|
52.90
|
52.85
|
24.82
|
1,230
|
|
|
4/18/2019
|
-0.60 / -1.14%
|
53.90
|
53.90
|
52.00
|
52.00
|
52.05
|
24.39
|
2,920
|
|
|
4/17/2019
|
-0.80 / -1.50%
|
54.00
|
54.50
|
52.60
|
52.60
|
53.38
|
24.68
|
9,180
|
|
|
4/16/2019
|
-1.50 / -2.73%
|
54.90
|
54.90
|
52.10
|
53.40
|
52.77
|
25.05
|
7,390
|
|
|
4/12/2019
|
+1.70 / +3.20%
|
52.80
|
55.00
|
52.80
|
54.90
|
53.75
|
25.76
|
20,020
|
|
|
4/11/2019
|
+1.20 / +2.31%
|
52.80
|
53.20
|
51.60
|
53.20
|
52.40
|
24.96
|
37,560
|
|
|