Closing price on 7/11/2018
|
|
Open |
71.50 |
High |
73.00 |
Low |
71.00 |
Volume |
693,440 |
Split-adjusted Price |
34.25 |
|
|
FRT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2018
|
+2.00 / +2.82%
|
71.50
|
73.00
|
71.00
|
73.00
|
71.57
|
34.25
|
693,440
|
|
7/10/2018
|
+2.00 / +2.90%
|
71.00
|
71.00
|
70.80
|
71.00
|
70.95
|
33.31
|
162,420
|
|
7/9/2018
|
-3.00 / -4.17%
|
67.10
|
73.00
|
67.10
|
69.00
|
69.33
|
32.37
|
1,500
|
|
7/6/2018
|
-2.00 / -2.70%
|
72.00
|
72.00
|
70.00
|
72.00
|
71.58
|
33.78
|
7,600
|
|
7/5/2018
|
-4.00 / -5.13%
|
75.00
|
77.00
|
74.00
|
74.00
|
75.00
|
34.72
|
680
|
|
7/4/2018
|
0.00 / 0.00%
|
72.60
|
78.00
|
72.60
|
78.00
|
77.23
|
36.59
|
123,410
|
|
7/3/2018
|
0.00 / 0.00%
|
80.00
|
80.00
|
77.50
|
78.00
|
78.03
|
36.59
|
16,480
|
|
7/2/2018
|
-3.00 / -3.70%
|
81.50
|
81.50
|
76.00
|
78.00
|
78.45
|
36.59
|
10,350
|
|
6/29/2018
|
+0.50 / +0.62%
|
80.50
|
83.00
|
79.50
|
81.00
|
80.52
|
38.00
|
54,370
|
|
6/28/2018
|
0.00 / 0.00%
|
80.50
|
83.00
|
80.00
|
80.50
|
81.03
|
37.76
|
109,760
|
|
6/27/2018
|
+1.50 / +1.90%
|
78.00
|
81.00
|
78.00
|
80.50
|
80.38
|
37.76
|
311,450
|
|
6/26/2018
|
-0.20 / -0.25%
|
79.90
|
79.90
|
75.00
|
79.00
|
76.77
|
37.06
|
27,380
|
|
6/25/2018
|
+0.20 / +0.25%
|
78.00
|
80.80
|
77.50
|
79.20
|
79.14
|
37.15
|
51,350
|
|
6/22/2018
|
-1.00 / -1.25%
|
74.50
|
81.00
|
74.50
|
79.00
|
79.70
|
37.06
|
20,150
|
|
6/21/2018
|
-2.50 / -3.03%
|
83.50
|
83.50
|
79.90
|
80.00
|
81.11
|
37.53
|
65,370
|
|
6/20/2018
|
+1.40 / +1.73%
|
75.50
|
82.50
|
75.50
|
82.50
|
79.52
|
38.70
|
44,480
|
|
6/19/2018
|
-6.00 / -6.89%
|
86.00
|
86.00
|
81.10
|
81.10
|
81.23
|
38.05
|
59,070
|
|
6/18/2018
|
0.00 / 0.00%
|
86.80
|
87.10
|
82.10
|
87.10
|
84.51
|
40.86
|
10,520
|
|
6/15/2018
|
+0.10 / +0.11%
|
89.00
|
89.00
|
87.10
|
87.10
|
87.57
|
40.86
|
51,690
|
|
6/14/2018
|
-3.00 / -3.33%
|
91.00
|
91.00
|
87.00
|
87.00
|
88.15
|
40.81
|
18,400
|
|
6/13/2018
|
+1.00 / +1.12%
|
88.50
|
90.70
|
88.50
|
90.00
|
89.86
|
42.22
|
200,330
|
|
6/12/2018
|
-1.00 / -1.11%
|
90.10
|
90.10
|
88.00
|
89.00
|
88.95
|
41.75
|
31,120
|
|
6/11/2018
|
+0.10 / +0.11%
|
90.00
|
90.00
|
89.80
|
90.00
|
89.97
|
42.22
|
113,460
|
|
6/8/2018
|
-0.10 / -0.11%
|
90.00
|
90.00
|
89.00
|
89.90
|
89.78
|
42.17
|
31,310
|
|
6/7/2018
|
+0.70 / +0.78%
|
90.00
|
91.00
|
89.30
|
90.00
|
90.06
|
42.22
|
120,650
|
|
6/6/2018
|
+0.20 / +0.22%
|
89.10
|
89.30
|
89.00
|
89.30
|
89.08
|
41.89
|
14,560
|
|
6/5/2018
|
+0.10 / +0.11%
|
89.00
|
90.00
|
89.00
|
89.10
|
89.59
|
41.80
|
111,150
|
|
6/4/2018
|
-1.30 / -1.44%
|
90.30
|
90.30
|
88.50
|
89.00
|
89.32
|
41.75
|
36,140
|
|
6/1/2018
|
-0.10 / -0.11%
|
90.40
|
90.40
|
89.50
|
90.30
|
90.06
|
42.36
|
37,140
|
|
5/31/2018
|
+3.40 / +3.91%
|
87.00
|
90.50
|
87.00
|
90.40
|
88.18
|
42.41
|
30,530
|
|
|