|
Closing price on 6/22/2020
|
|
| Open |
25.30 |
| High |
25.80 |
| Low |
25.15 |
| Volume |
643,150 |
| Split-adjusted Price |
14.02 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2020
|
+0.50 / +2.00%
|
25.30
|
25.80
|
25.15
|
25.50
|
25.41
|
14.02
|
643,150
|
|
|
6/19/2020
|
+1.20 / +5.04%
|
23.85
|
25.20
|
23.85
|
25.00
|
24.60
|
13.74
|
1,063,310
|
|
|
6/18/2020
|
-0.35 / -1.45%
|
24.10
|
24.10
|
23.50
|
23.80
|
23.82
|
13.08
|
350,840
|
|
|
6/17/2020
|
-0.25 / -1.02%
|
24.45
|
24.50
|
23.50
|
24.15
|
24.07
|
13.27
|
543,500
|
|
|
6/16/2020
|
+0.45 / +1.88%
|
24.25
|
24.75
|
22.50
|
24.40
|
23.96
|
13.41
|
1,210,890
|
|
|
6/15/2020
|
-1.75 / -6.81%
|
25.70
|
26.30
|
23.95
|
23.95
|
24.37
|
13.16
|
1,389,690
|
|
|
6/12/2020
|
-0.15 / -0.58%
|
24.05
|
25.70
|
24.05
|
25.70
|
24.76
|
14.13
|
1,362,720
|
|
|
6/11/2020
|
-1.90 / -6.85%
|
27.75
|
28.65
|
25.85
|
25.85
|
27.18
|
14.21
|
2,198,340
|
|
|
6/10/2020
|
+0.35 / +1.28%
|
27.05
|
28.30
|
26.65
|
27.75
|
27.45
|
15.25
|
1,583,200
|
|
|
6/9/2020
|
-0.60 / -2.14%
|
28.00
|
28.50
|
27.35
|
27.40
|
27.69
|
15.06
|
1,124,260
|
|
|
6/8/2020
|
+0.55 / +2.00%
|
28.10
|
28.95
|
27.60
|
28.00
|
28.27
|
15.39
|
1,397,290
|
|
|
6/5/2020
|
+1.75 / +6.81%
|
25.70
|
27.45
|
25.25
|
27.45
|
26.98
|
15.09
|
2,363,450
|
|
|
6/4/2020
|
-0.50 / -1.91%
|
26.30
|
26.45
|
25.50
|
25.70
|
25.90
|
14.13
|
1,073,656
|
|
|
6/3/2020
|
+0.65 / +2.54%
|
25.55
|
26.35
|
25.00
|
26.20
|
25.80
|
14.40
|
1,262,910
|
|
|
6/2/2020
|
-0.95 / -3.58%
|
26.45
|
26.45
|
25.55
|
25.55
|
25.85
|
14.04
|
1,442,790
|
|
|
6/1/2020
|
+0.30 / +1.15%
|
26.70
|
27.20
|
26.45
|
26.50
|
26.76
|
14.57
|
1,090,850
|
|
|
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
|
|
|
|