|
Closing price on 7/27/2018
|
|
| Open |
70.00 |
| High |
78.00 |
| Low |
70.00 |
| Volume |
25,420 |
| Split-adjusted Price |
34.67 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2018
|
-0.10 / -0.14%
|
70.00
|
78.00
|
70.00
|
73.90
|
72.03
|
34.67
|
25,420
|
|
|
7/26/2018
|
+0.50 / +0.68%
|
74.00
|
74.00
|
73.00
|
74.00
|
73.14
|
34.72
|
9,830
|
|
|
7/25/2018
|
0.00 / 0.00%
|
73.50
|
74.00
|
73.50
|
73.50
|
73.57
|
34.48
|
490,580
|
|
|
7/24/2018
|
-0.50 / -0.68%
|
72.80
|
73.50
|
72.80
|
73.50
|
73.28
|
34.48
|
4,080
|
|
|
7/23/2018
|
0.00 / 0.00%
|
74.00
|
75.00
|
74.00
|
74.00
|
74.40
|
34.72
|
364,610
|
|
|
7/20/2018
|
+2.00 / +2.78%
|
72.50
|
74.00
|
72.50
|
74.00
|
73.96
|
34.72
|
10,370
|
|
|
7/19/2018
|
-5.00 / -6.49%
|
77.00
|
78.80
|
72.00
|
72.00
|
75.02
|
33.78
|
250,440
|
|
|
7/18/2018
|
+2.00 / +2.67%
|
70.10
|
77.00
|
70.10
|
77.00
|
73.87
|
36.12
|
7,960
|
|
|
7/17/2018
|
-3.00 / -3.85%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
35.18
|
750
|
|
|
7/16/2018
|
0.00 / 0.00%
|
78.10
|
78.10
|
75.00
|
78.00
|
77.66
|
36.59
|
940
|
|
|
7/13/2018
|
+5.00 / +6.85%
|
74.00
|
78.00
|
73.00
|
78.00
|
75.39
|
36.59
|
529,340
|
|
|
7/12/2018
|
0.00 / 0.00%
|
72.00
|
73.80
|
72.00
|
73.00
|
73.00
|
34.25
|
47,440
|
|
|
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
|
|
|