|
Closing price on 7/19/2019
|
|
| Open |
53.80 |
| High |
55.70 |
| Low |
53.80 |
| Volume |
60,860 |
| Split-adjusted Price |
26.29 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2019
|
+1.20 / +2.23%
|
53.80
|
55.70
|
53.80
|
55.00
|
54.88
|
26.29
|
60,860
|
|
|
7/18/2019
|
+0.10 / +0.19%
|
53.40
|
56.00
|
53.30
|
53.80
|
53.74
|
25.72
|
17,230
|
|
|
7/17/2019
|
0.00 / 0.00%
|
53.70
|
54.00
|
53.30
|
53.70
|
53.67
|
25.67
|
73,850
|
|
|
7/16/2019
|
-1.30 / -2.36%
|
54.50
|
55.50
|
53.70
|
53.70
|
54.09
|
25.67
|
27,140
|
|
|
7/15/2019
|
-0.70 / -1.26%
|
56.00
|
56.00
|
54.70
|
55.00
|
55.50
|
26.29
|
30,740
|
|
|
7/12/2019
|
-0.30 / -0.54%
|
56.00
|
56.20
|
55.70
|
55.70
|
55.93
|
26.62
|
14,660
|
|
|
7/11/2019
|
-1.00 / -1.75%
|
57.00
|
58.00
|
56.00
|
56.00
|
56.61
|
26.77
|
79,380
|
|
|
7/10/2019
|
+2.30 / +4.20%
|
54.70
|
57.00
|
54.70
|
57.00
|
55.18
|
27.24
|
254,040
|
|
|
7/9/2019
|
-2.10 / -3.70%
|
56.80
|
56.80
|
54.20
|
54.70
|
55.39
|
26.15
|
40,780
|
|
|
7/8/2019
|
-1.50 / -2.57%
|
59.90
|
59.90
|
56.80
|
56.80
|
57.21
|
27.15
|
17,130
|
|
|
7/5/2019
|
0.00 / 0.00%
|
58.30
|
58.50
|
56.50
|
58.30
|
57.54
|
27.87
|
48,610
|
|
|
7/4/2019
|
-1.70 / -2.83%
|
60.00
|
60.10
|
58.10
|
58.30
|
59.31
|
27.87
|
43,750
|
|
|
7/3/2019
|
0.00 / 0.00%
|
61.80
|
61.80
|
59.90
|
60.00
|
60.21
|
28.68
|
65,420
|
|
|
7/2/2019
|
0.00 / 0.00%
|
60.90
|
60.90
|
59.90
|
60.00
|
60.03
|
28.68
|
45,480
|
|
|
7/1/2019
|
-4.00 / -6.25%
|
64.00
|
64.00
|
60.00
|
60.00
|
61.33
|
28.68
|
52,810
|
|
|
6/28/2019
|
+4.00 / +6.67%
|
60.00
|
64.00
|
58.80
|
64.00
|
63.66
|
30.59
|
141,910
|
|
|
6/27/2019
|
+1.20 / +2.04%
|
59.00
|
60.00
|
58.30
|
60.00
|
59.33
|
28.68
|
177,390
|
|
|
6/26/2019
|
+1.40 / +2.44%
|
57.40
|
59.00
|
56.90
|
58.80
|
57.97
|
28.11
|
356,670
|
|
|
6/25/2019
|
-0.50 / -0.86%
|
57.00
|
57.60
|
57.00
|
57.40
|
57.38
|
27.44
|
120,460
|
|
|
6/24/2019
|
-0.20 / -0.34%
|
58.20
|
59.70
|
57.50
|
57.90
|
58.00
|
27.67
|
125,850
|
|
|
6/21/2019
|
+2.10 / +3.75%
|
56.00
|
59.00
|
56.00
|
58.10
|
57.61
|
27.77
|
127,020
|
|
|
6/20/2019
|
+2.80 / +5.26%
|
53.20
|
56.90
|
53.10
|
56.00
|
53.99
|
26.77
|
139,500
|
|
|
6/19/2019
|
0.00 / 0.00%
|
53.50
|
53.50
|
52.50
|
53.20
|
52.88
|
25.43
|
274,240
|
|
|
6/18/2019
|
+0.20 / +0.38%
|
52.10
|
53.20
|
52.00
|
53.20
|
52.65
|
25.43
|
45,530
|
|
|
6/17/2019
|
-0.30 / -0.56%
|
53.30
|
53.30
|
51.60
|
53.00
|
52.33
|
25.33
|
88,490
|
|
|
6/14/2019
|
-0.70 / -1.30%
|
53.50
|
54.40
|
53.10
|
53.30
|
53.81
|
25.48
|
216,830
|
|
|
6/13/2019
|
0.00 / 0.00%
|
54.90
|
54.90
|
53.50
|
54.00
|
54.03
|
25.33
|
79,960
|
|
|
6/12/2019
|
+1.70 / +3.25%
|
52.30
|
55.30
|
52.30
|
54.00
|
54.47
|
25.33
|
593,606
|
|
|
6/11/2019
|
-0.20 / -0.38%
|
52.50
|
52.70
|
52.00
|
52.30
|
52.25
|
24.54
|
62,110
|
|
|
6/10/2019
|
+2.40 / +4.79%
|
50.10
|
52.90
|
49.60
|
52.50
|
51.21
|
24.63
|
629,560
|
|
|