|
Closing price on 7/21/2021
|
|
| Open |
30.40 |
| High |
32.45 |
| Low |
30.20 |
| Volume |
4,276,800 |
| Split-adjusted Price |
18.43 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2021
|
+1.80 / +5.93%
|
30.40
|
32.45
|
30.20
|
32.15
|
31.60
|
18.43
|
4,276,800
|
|
|
7/20/2021
|
-0.35 / -1.14%
|
31.30
|
31.30
|
30.30
|
30.35
|
30.69
|
17.40
|
2,082,800
|
|
|
7/19/2021
|
+0.30 / +0.99%
|
29.60
|
31.50
|
29.60
|
30.70
|
30.97
|
17.60
|
4,585,000
|
|
|
7/16/2021
|
+0.90 / +3.05%
|
29.60
|
30.75
|
29.30
|
30.40
|
30.11
|
17.42
|
3,133,600
|
|
|
7/15/2021
|
0.00 / 0.00%
|
29.00
|
30.20
|
29.00
|
29.50
|
29.58
|
16.91
|
1,839,100
|
|
|
7/14/2021
|
-1.45 / -4.68%
|
30.50
|
31.00
|
28.90
|
29.50
|
30.00
|
16.91
|
2,669,000
|
|
|
7/13/2021
|
+0.80 / +2.65%
|
31.00
|
31.30
|
30.30
|
30.95
|
30.87
|
17.74
|
2,130,500
|
|
|
7/12/2021
|
+1.05 / +3.61%
|
29.40
|
30.75
|
28.80
|
30.15
|
29.62
|
17.28
|
4,518,900
|
|
|
7/9/2021
|
+0.20 / +0.69%
|
28.50
|
30.25
|
28.50
|
29.10
|
29.68
|
16.68
|
3,576,300
|
|
|
7/8/2021
|
-0.35 / -1.20%
|
29.90
|
29.90
|
28.80
|
28.90
|
29.44
|
16.56
|
2,538,600
|
|
|
7/7/2021
|
+1.90 / +6.95%
|
28.00
|
29.25
|
27.10
|
29.25
|
28.26
|
16.77
|
1,871,400
|
|
|
7/6/2021
|
-2.05 / -6.97%
|
30.20
|
30.50
|
27.35
|
27.35
|
29.66
|
15.68
|
2,503,400
|
|
|
7/5/2021
|
+1.90 / +6.91%
|
27.80
|
29.40
|
27.80
|
29.40
|
29.03
|
16.85
|
4,190,200
|
|
|
7/2/2021
|
-0.05 / -0.18%
|
27.55
|
27.75
|
27.40
|
27.50
|
27.60
|
15.76
|
1,061,800
|
|
|
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
|
|
|
|