|
Closing price on 7/1/2021
|
|
| Open |
27.10 |
| High |
27.70 |
| Low |
27.00 |
| Volume |
874,300 |
| Split-adjusted Price |
15.79 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2021
|
+0.45 / +1.66%
|
27.10
|
27.70
|
27.00
|
27.55
|
27.34
|
15.79
|
874,300
|
|
|
6/30/2021
|
-0.40 / -1.45%
|
27.60
|
27.60
|
27.00
|
27.10
|
27.22
|
15.53
|
436,400
|
|
|
6/29/2021
|
-0.15 / -0.54%
|
27.80
|
27.90
|
27.45
|
27.50
|
27.65
|
15.76
|
934,200
|
|
|
6/28/2021
|
+0.75 / +2.79%
|
26.80
|
27.95
|
26.40
|
27.65
|
27.12
|
15.85
|
1,210,700
|
|
|
6/25/2021
|
+0.25 / +0.94%
|
26.60
|
27.50
|
26.60
|
26.90
|
26.83
|
15.42
|
460,100
|
|
|
6/24/2021
|
-0.55 / -2.02%
|
27.00
|
27.20
|
26.55
|
26.65
|
26.91
|
15.27
|
951,900
|
|
|
6/23/2021
|
-0.70 / -2.51%
|
28.00
|
28.00
|
27.05
|
27.20
|
27.41
|
15.59
|
1,517,900
|
|
|
6/22/2021
|
-0.10 / -0.36%
|
28.15
|
28.25
|
27.85
|
27.90
|
28.00
|
15.99
|
827,400
|
|
|
6/21/2021
|
-0.60 / -2.10%
|
28.65
|
28.65
|
27.80
|
28.00
|
28.22
|
16.05
|
1,191,300
|
|
|
6/18/2021
|
+0.80 / +2.88%
|
28.00
|
29.00
|
27.80
|
28.60
|
28.51
|
16.39
|
2,428,300
|
|
|
6/17/2021
|
+0.40 / +1.46%
|
27.00
|
27.95
|
26.70
|
27.80
|
27.47
|
15.93
|
1,095,400
|
|
|
6/16/2021
|
-0.60 / -2.14%
|
28.00
|
28.00
|
27.05
|
27.40
|
27.55
|
15.70
|
1,038,300
|
|
|
6/15/2021
|
+0.90 / +3.32%
|
27.50
|
28.40
|
27.25
|
28.00
|
28.04
|
16.05
|
2,006,000
|
|
|
6/14/2021
|
+0.90 / +3.44%
|
26.35
|
27.50
|
26.35
|
27.10
|
26.98
|
15.53
|
1,906,300
|
|
|
6/11/2021
|
+0.40 / +1.55%
|
25.70
|
26.45
|
25.70
|
26.20
|
26.21
|
15.02
|
1,275,300
|
|
|
6/10/2021
|
0.00 / 0.00%
|
25.70
|
26.00
|
25.50
|
25.80
|
25.76
|
14.79
|
809,900
|
|
|
6/9/2021
|
-0.10 / -0.39%
|
26.10
|
26.20
|
25.40
|
25.80
|
25.81
|
14.79
|
707,400
|
|
|
6/8/2021
|
0.00 / 0.00%
|
26.40
|
26.75
|
25.90
|
25.90
|
26.39
|
14.84
|
1,670,100
|
|
|
6/7/2021
|
-0.10 / -0.38%
|
26.00
|
26.30
|
25.60
|
25.90
|
26.09
|
14.84
|
903,300
|
|
|
6/4/2021
|
+0.30 / +1.17%
|
26.00
|
26.50
|
25.90
|
26.00
|
26.17
|
14.90
|
1,157,200
|
|
|
6/3/2021
|
+0.65 / +2.59%
|
25.50
|
26.00
|
25.35
|
25.70
|
25.58
|
14.73
|
1,240,300
|
|
|
6/2/2021
|
+0.45 / +1.83%
|
24.65
|
25.40
|
24.65
|
25.05
|
25.04
|
14.36
|
865,100
|
|
|
6/1/2021
|
-0.30 / -1.20%
|
24.85
|
24.85
|
24.00
|
24.60
|
24.53
|
14.10
|
858,900
|
|
|
5/31/2021
|
-0.20 / -0.80%
|
25.10
|
25.30
|
24.80
|
24.90
|
24.95
|
14.27
|
874,600
|
|
|
5/28/2021
|
0.00 / 0.00%
|
25.10
|
25.30
|
24.80
|
25.10
|
25.00
|
14.39
|
1,069,700
|
|
|
5/27/2021
|
-0.65 / -2.52%
|
25.75
|
26.00
|
24.90
|
25.10
|
25.49
|
14.39
|
1,006,200
|
|
|
5/26/2021
|
-0.25 / -0.96%
|
25.90
|
26.00
|
25.40
|
25.75
|
25.77
|
14.76
|
930,400
|
|
|
5/25/2021
|
+0.15 / +0.58%
|
25.70
|
26.20
|
25.30
|
26.00
|
25.93
|
14.90
|
941,800
|
|
|
5/24/2021
|
+0.05 / +0.19%
|
25.80
|
26.50
|
25.60
|
25.85
|
25.80
|
14.82
|
776,800
|
|
|
5/21/2021
|
+1.50 / +6.17%
|
24.30
|
26.00
|
24.05
|
25.80
|
25.33
|
14.79
|
1,126,500
|
|
|
|