|
Closing price on 5/29/2020
|
|
| Open |
24.80 |
| High |
26.60 |
| Low |
24.40 |
| Volume |
1,169,940 |
| Split-adjusted Price |
14.40 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
+1.30 / +5.22%
|
24.80
|
26.60
|
24.40
|
26.20
|
25.84
|
14.40
|
1,169,940
|
|
|
5/28/2020
|
-0.50 / -1.97%
|
25.30
|
25.90
|
24.20
|
24.90
|
25.15
|
13.69
|
1,297,870
|
|
|
5/27/2020
|
-1.90 / -6.96%
|
27.30
|
27.50
|
25.40
|
25.40
|
26.34
|
13.96
|
2,269,610
|
|
|
5/26/2020
|
+0.55 / +2.06%
|
27.30
|
28.25
|
26.85
|
27.30
|
27.56
|
15.01
|
1,335,350
|
|
|
5/25/2020
|
+1.75 / +7.00%
|
24.70
|
26.75
|
23.90
|
26.75
|
25.17
|
14.70
|
1,923,420
|
|
|
5/22/2020
|
0.00 / 0.00%
|
25.10
|
26.00
|
24.90
|
25.00
|
25.46
|
13.74
|
1,546,590
|
|
|
5/21/2020
|
+1.60 / +6.84%
|
24.20
|
25.00
|
24.00
|
25.00
|
24.84
|
13.74
|
1,689,040
|
|
|
5/20/2020
|
+1.50 / +6.85%
|
21.90
|
23.40
|
21.65
|
23.40
|
22.94
|
12.86
|
2,178,110
|
|
|
5/19/2020
|
+0.15 / +0.69%
|
22.10
|
22.40
|
21.70
|
21.90
|
22.05
|
12.04
|
1,244,380
|
|
|
5/18/2020
|
+0.15 / +0.69%
|
21.50
|
22.20
|
20.80
|
21.75
|
21.44
|
11.96
|
927,700
|
|
|
5/15/2020
|
-0.90 / -4.00%
|
22.50
|
23.00
|
21.50
|
21.60
|
22.08
|
11.87
|
798,060
|
|
|
5/14/2020
|
+0.75 / +3.45%
|
22.50
|
23.25
|
22.25
|
22.50
|
22.98
|
12.37
|
1,693,300
|
|
|
5/13/2020
|
+1.40 / +6.88%
|
20.35
|
21.75
|
20.20
|
21.75
|
21.42
|
11.96
|
1,830,810
|
|
|
5/12/2020
|
0.00 / 0.00%
|
20.35
|
20.55
|
20.05
|
20.35
|
20.28
|
11.19
|
727,730
|
|
|
5/11/2020
|
-0.15 / -0.73%
|
20.45
|
20.85
|
20.20
|
20.35
|
20.43
|
11.19
|
1,075,550
|
|
|
5/8/2020
|
-0.35 / -1.68%
|
21.20
|
21.20
|
20.50
|
20.50
|
20.79
|
11.27
|
773,140
|
|
|
5/7/2020
|
+0.85 / +4.25%
|
20.30
|
21.20
|
20.30
|
20.85
|
20.80
|
11.46
|
714,630
|
|
|
5/6/2020
|
+0.20 / +1.01%
|
20.10
|
20.10
|
19.00
|
20.00
|
19.62
|
10.99
|
662,280
|
|
|
5/5/2020
|
0.00 / 0.00%
|
19.20
|
20.30
|
19.20
|
19.80
|
19.66
|
10.88
|
429,680
|
|
|
5/4/2020
|
-1.45 / -6.82%
|
20.20
|
21.00
|
19.80
|
19.80
|
20.19
|
10.88
|
793,320
|
|
|
4/29/2020
|
+0.10 / +0.47%
|
20.90
|
22.00
|
19.80
|
21.25
|
21.05
|
11.68
|
863,970
|
|
|
4/28/2020
|
-1.55 / -6.83%
|
22.70
|
22.90
|
21.15
|
21.15
|
21.52
|
11.63
|
1,052,020
|
|
|
4/27/2020
|
-0.40 / -1.73%
|
24.70
|
24.70
|
21.80
|
22.70
|
23.93
|
12.48
|
1,585,880
|
|
|
4/24/2020
|
+1.50 / +6.94%
|
22.00
|
23.10
|
21.60
|
23.10
|
22.54
|
12.70
|
1,874,820
|
|
|
4/23/2020
|
+1.40 / +6.93%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
11.87
|
202,070
|
|
|
4/22/2020
|
+1.30 / +6.88%
|
17.80
|
20.20
|
17.80
|
20.20
|
19.61
|
11.10
|
763,260
|
|
|
4/21/2020
|
+0.05 / +0.27%
|
19.00
|
20.15
|
17.55
|
18.90
|
19.05
|
10.39
|
3,081,790
|
|
|
4/20/2020
|
+1.20 / +6.80%
|
18.85
|
18.85
|
18.85
|
18.85
|
18.85
|
10.36
|
200,540
|
|
|
4/17/2020
|
+1.15 / +6.97%
|
17.65
|
17.65
|
17.65
|
17.65
|
17.65
|
9.70
|
189,040
|
|
|
4/16/2020
|
+1.05 / +6.80%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.44
|
9.07
|
782,750
|
|
|
|