|
Closing price on 5/30/2018
|
|
| Open |
91.00 |
| High |
91.00 |
| Low |
87.00 |
| Volume |
89,010 |
| Split-adjusted Price |
40.81 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2018
|
-4.00 / -4.40%
|
91.00
|
91.00
|
87.00
|
87.00
|
88.00
|
40.81
|
89,010
|
|
|
5/29/2018
|
-0.30 / -0.33%
|
92.00
|
92.00
|
87.00
|
91.00
|
88.82
|
42.69
|
48,230
|
|
|
5/28/2018
|
-2.30 / -2.46%
|
93.60
|
93.60
|
90.50
|
91.30
|
91.46
|
42.83
|
31,840
|
|
|
5/25/2018
|
0.00 / 0.00%
|
93.60
|
94.10
|
93.60
|
93.60
|
93.97
|
43.91
|
185,010
|
|
|
5/24/2018
|
-63.40 / -40.38%
|
98.80
|
98.80
|
93.00
|
93.60
|
94.52
|
43.91
|
186,210
|
|
|
5/23/2018
|
+0.90 / +0.58%
|
154.50
|
160.00
|
154.50
|
157.00
|
157.28
|
43.33
|
178,490
|
|
|
5/22/2018
|
0.00 / 0.00%
|
160.00
|
163.00
|
156.10
|
156.10
|
159.40
|
43.08
|
188,830
|
|
|
5/21/2018
|
-3.40 / -2.13%
|
159.90
|
159.90
|
156.00
|
156.10
|
157.66
|
43.08
|
58,530
|
|
|
5/18/2018
|
0.00 / 0.00%
|
159.50
|
160.00
|
158.20
|
159.50
|
159.49
|
44.02
|
35,230
|
|
|
5/17/2018
|
+2.50 / +1.59%
|
160.00
|
160.00
|
158.00
|
159.50
|
159.36
|
44.02
|
40,650
|
|
|
5/16/2018
|
0.00 / 0.00%
|
160.00
|
160.00
|
157.00
|
157.00
|
159.84
|
43.33
|
113,000
|
|
|
5/15/2018
|
+6.50 / +4.32%
|
155.00
|
159.90
|
151.00
|
157.00
|
156.24
|
43.33
|
282,190
|
|
|
5/14/2018
|
-2.60 / -1.70%
|
153.10
|
159.50
|
150.50
|
150.50
|
153.81
|
41.53
|
40,720
|
|
|
5/11/2018
|
-1.70 / -1.10%
|
156.00
|
156.50
|
153.10
|
153.10
|
155.91
|
42.25
|
23,700
|
|
|
5/10/2018
|
+2.40 / +1.57%
|
154.00
|
154.80
|
152.50
|
154.80
|
154.17
|
42.72
|
89,910
|
|
|
5/9/2018
|
+2.40 / +1.60%
|
150.00
|
153.50
|
149.00
|
152.40
|
152.22
|
42.06
|
96,890
|
|
|
5/8/2018
|
-2.00 / -1.32%
|
155.00
|
155.00
|
149.00
|
150.00
|
151.31
|
41.39
|
59,090
|
|
|
5/7/2018
|
+3.00 / +2.01%
|
154.80
|
154.80
|
140.20
|
152.00
|
147.62
|
41.95
|
67,180
|
|
|
5/4/2018
|
-8.00 / -5.10%
|
147.00
|
154.00
|
147.00
|
149.00
|
149.79
|
41.12
|
57,020
|
|
|
5/3/2018
|
-11.00 / -6.55%
|
156.30
|
167.50
|
156.30
|
157.00
|
156.43
|
43.33
|
261,780
|
|
|
5/2/2018
|
+7.50 / +4.67%
|
168.00
|
168.00
|
166.50
|
168.00
|
167.30
|
46.36
|
907,340
|
|
|
4/27/2018
|
+10.50 / +7.00%
|
160.50
|
160.50
|
153.50
|
160.50
|
159.21
|
44.29
|
3,320,730
|
|
|
4/26/2018
|
+25.00 / +20.00%
|
150.00
|
150.00
|
140.00
|
150.00
|
150.00
|
41.39
|
948,210
|
|
|