|
Closing price on 5/3/2019
|
|
| Open |
52.50 |
| High |
52.50 |
| Low |
52.00 |
| Volume |
3,330 |
| Split-adjusted Price |
24.44 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2019
|
-1.80 / -3.35%
|
53.80
|
53.80
|
51.10
|
52.00
|
51.85
|
24.39
|
41,390
|
|
|
4/9/2019
|
0.00 / 0.00%
|
55.00
|
55.00
|
53.00
|
53.80
|
53.68
|
25.24
|
224,310
|
|
|
4/8/2019
|
-0.90 / -1.65%
|
56.00
|
56.00
|
53.30
|
53.80
|
54.64
|
25.24
|
388,890
|
|
|
4/5/2019
|
+0.70 / +1.30%
|
53.10
|
55.00
|
53.10
|
54.70
|
54.24
|
25.66
|
24,390
|
|
|
4/4/2019
|
-2.00 / -3.57%
|
57.00
|
57.30
|
54.00
|
54.00
|
54.94
|
25.33
|
75,280
|
|
|
4/3/2019
|
+3.40 / +6.46%
|
54.60
|
56.20
|
54.40
|
56.00
|
55.96
|
26.27
|
142,840
|
|
|
4/2/2019
|
+3.40 / +6.91%
|
49.20
|
52.60
|
49.20
|
52.60
|
51.05
|
24.68
|
54,610
|
|
|
4/1/2019
|
-0.50 / -1.01%
|
49.75
|
50.00
|
49.00
|
49.20
|
49.67
|
23.08
|
67,500
|
|
|
3/29/2019
|
+1.70 / +3.54%
|
48.00
|
49.80
|
48.00
|
49.70
|
48.61
|
23.32
|
66,940
|
|
|
3/28/2019
|
+0.10 / +0.21%
|
48.10
|
48.10
|
48.00
|
48.00
|
48.05
|
22.52
|
13,090
|
|
|
3/27/2019
|
-1.00 / -2.04%
|
48.90
|
48.90
|
47.85
|
47.90
|
48.09
|
22.47
|
31,960
|
|
|
3/26/2019
|
+0.90 / +1.88%
|
47.00
|
48.90
|
47.00
|
48.90
|
48.07
|
22.94
|
35,570
|
|
|
3/25/2019
|
-3.00 / -5.88%
|
51.00
|
51.00
|
48.00
|
48.00
|
48.88
|
22.52
|
16,020
|
|
|
3/22/2019
|
-0.20 / -0.39%
|
51.90
|
51.90
|
50.10
|
51.00
|
50.96
|
23.93
|
20,370
|
|
|
3/21/2019
|
-1.80 / -3.40%
|
52.00
|
53.00
|
51.20
|
51.20
|
51.55
|
24.02
|
15,770
|
|
|
3/20/2019
|
-1.50 / -2.75%
|
54.00
|
56.00
|
52.90
|
53.00
|
53.09
|
24.86
|
25,750
|
|
|
3/19/2019
|
-0.50 / -0.91%
|
55.00
|
55.30
|
53.80
|
54.50
|
54.63
|
25.57
|
15,450
|
|
|