Closing price on 8/7/2018
|
|
Open |
69.00 |
High |
73.80 |
Low |
68.00 |
Volume |
218,730 |
Split-adjusted Price |
33.31 |
|
|
FRT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2018
|
0.00 / 0.00%
|
69.00
|
73.80
|
68.00
|
71.00
|
69.70
|
33.31
|
218,730
|
|
8/6/2018
|
+0.20 / +0.28%
|
70.30
|
71.00
|
66.10
|
71.00
|
68.77
|
33.31
|
37,050
|
|
8/3/2018
|
-1.20 / -1.67%
|
72.90
|
72.90
|
70.80
|
70.80
|
71.40
|
33.21
|
5,000
|
|
8/2/2018
|
-1.00 / -1.37%
|
74.00
|
74.00
|
72.00
|
72.00
|
72.54
|
33.78
|
1,420
|
|
8/1/2018
|
-1.80 / -2.41%
|
73.00
|
74.80
|
72.00
|
73.00
|
72.43
|
34.25
|
2,430
|
|
7/31/2018
|
-0.20 / -0.27%
|
70.10
|
75.00
|
70.10
|
74.80
|
71.85
|
35.09
|
15,950
|
|
7/30/2018
|
+1.10 / +1.49%
|
73.90
|
78.00
|
73.90
|
75.00
|
74.76
|
35.18
|
125,240
|
|
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
|
|
|