|
Closing price on 7/22/2020
|
|
| Open |
25.00 |
| High |
25.20 |
| Low |
24.50 |
| Volume |
429,340 |
| Split-adjusted Price |
13.69 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2020
|
+0.10 / +0.40%
|
25.00
|
25.20
|
24.50
|
24.90
|
24.95
|
13.69
|
429,340
|
|
|
7/21/2020
|
+0.35 / +1.43%
|
24.45
|
24.85
|
24.30
|
24.80
|
24.52
|
13.63
|
595,920
|
|
|
7/20/2020
|
-1.25 / -4.86%
|
25.50
|
25.65
|
24.45
|
24.45
|
24.97
|
13.44
|
993,570
|
|
|
7/17/2020
|
-0.10 / -0.39%
|
25.75
|
26.35
|
25.50
|
25.70
|
25.80
|
14.13
|
629,200
|
|
|
7/16/2020
|
+0.40 / +1.57%
|
25.55
|
26.10
|
25.55
|
25.80
|
25.79
|
14.18
|
961,950
|
|
|
7/15/2020
|
+1.10 / +4.53%
|
24.50
|
25.40
|
24.30
|
25.40
|
24.91
|
13.96
|
1,558,740
|
|
|
7/14/2020
|
0.00 / 0.00%
|
24.20
|
24.55
|
24.00
|
24.30
|
24.15
|
13.36
|
481,320
|
|
|
7/13/2020
|
+0.10 / +0.41%
|
24.20
|
24.70
|
24.00
|
24.30
|
24.38
|
13.36
|
398,470
|
|
|
7/10/2020
|
-0.30 / -1.22%
|
24.45
|
24.80
|
24.00
|
24.20
|
24.38
|
13.30
|
550,270
|
|
|
7/9/2020
|
+0.30 / +1.24%
|
24.00
|
24.50
|
23.90
|
24.50
|
24.34
|
13.47
|
623,010
|
|
|
7/8/2020
|
+0.20 / +0.83%
|
24.00
|
24.45
|
23.90
|
24.20
|
24.16
|
13.30
|
417,170
|
|
|
7/7/2020
|
-0.25 / -1.03%
|
24.60
|
24.80
|
24.00
|
24.00
|
24.48
|
13.19
|
660,910
|
|
|
7/6/2020
|
+0.80 / +3.41%
|
23.70
|
24.70
|
23.20
|
24.25
|
24.01
|
13.33
|
671,350
|
|
|
7/3/2020
|
-0.20 / -0.85%
|
23.80
|
24.00
|
23.25
|
23.45
|
23.53
|
12.89
|
311,980
|
|
|
7/2/2020
|
+0.15 / +0.64%
|
23.50
|
24.20
|
23.40
|
23.65
|
23.69
|
13.00
|
423,870
|
|
|
7/1/2020
|
+1.50 / +6.82%
|
21.70
|
23.50
|
21.70
|
23.50
|
22.85
|
12.92
|
739,900
|
|
|
6/30/2020
|
-0.30 / -1.35%
|
22.55
|
23.00
|
21.10
|
22.00
|
22.03
|
12.09
|
491,930
|
|
|
6/29/2020
|
-1.40 / -5.91%
|
23.50
|
23.50
|
22.05
|
22.30
|
22.54
|
12.26
|
1,046,750
|
|
|
6/26/2020
|
-0.30 / -1.25%
|
24.50
|
24.55
|
23.70
|
23.70
|
23.94
|
13.03
|
417,210
|
|
|
6/25/2020
|
-0.10 / -0.41%
|
24.00
|
24.25
|
23.10
|
24.00
|
23.86
|
13.19
|
451,900
|
|
|
6/24/2020
|
-1.05 / -4.17%
|
25.10
|
25.15
|
24.10
|
24.10
|
24.60
|
13.25
|
773,200
|
|
|
6/23/2020
|
-0.35 / -1.37%
|
25.30
|
25.65
|
24.30
|
25.15
|
25.09
|
13.82
|
533,370
|
|
|
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
|
|
|