|
Closing price on 8/4/2020
|
|
| Open |
21.50 |
| High |
21.90 |
| Low |
21.40 |
| Volume |
437,260 |
| Split-adjusted Price |
11.82 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2020
|
+0.50 / +2.38%
|
21.50
|
21.90
|
21.40
|
21.50
|
21.56
|
11.82
|
437,260
|
|
|
8/3/2020
|
+0.60 / +2.94%
|
20.10
|
21.20
|
20.10
|
21.00
|
20.71
|
11.54
|
528,710
|
|
|
7/31/2020
|
-0.85 / -4.00%
|
20.40
|
21.10
|
20.25
|
20.40
|
20.53
|
11.21
|
611,830
|
|
|
7/30/2020
|
+0.35 / +1.67%
|
21.25
|
21.80
|
20.90
|
21.25
|
21.25
|
11.68
|
323,840
|
|
|
7/29/2020
|
-1.55 / -6.90%
|
21.50
|
21.60
|
20.90
|
20.90
|
21.01
|
11.49
|
903,710
|
|
|
7/28/2020
|
+1.05 / +4.91%
|
21.20
|
22.60
|
20.70
|
22.45
|
21.73
|
12.34
|
901,910
|
|
|
7/27/2020
|
-1.60 / -6.96%
|
21.40
|
22.25
|
21.40
|
21.40
|
21.56
|
11.76
|
781,940
|
|
|
7/24/2020
|
-1.70 / -6.88%
|
24.50
|
24.50
|
23.00
|
23.00
|
23.41
|
12.64
|
1,392,750
|
|
|
7/23/2020
|
-0.20 / -0.80%
|
24.80
|
24.90
|
24.40
|
24.70
|
24.58
|
13.58
|
372,790
|
|
|
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
|
|
|