|
Closing price on 8/9/2021
|
|
| Open |
38.90 |
| High |
39.70 |
| Low |
38.55 |
| Volume |
2,368,400 |
| Split-adjusted Price |
22.53 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2021
|
+0.40 / +1.03%
|
38.90
|
39.70
|
38.55
|
39.30
|
39.13
|
22.53
|
2,368,400
|
|
|
8/6/2021
|
+1.55 / +4.15%
|
37.35
|
39.90
|
37.35
|
38.90
|
39.03
|
22.30
|
4,607,500
|
|
|
8/5/2021
|
-0.30 / -0.80%
|
37.45
|
37.65
|
37.00
|
37.35
|
37.30
|
21.41
|
2,839,600
|
|
|
8/4/2021
|
-0.25 / -0.66%
|
37.95
|
38.30
|
37.40
|
37.65
|
37.68
|
21.58
|
3,038,200
|
|
|
8/3/2021
|
+0.10 / +0.26%
|
37.65
|
38.40
|
37.25
|
37.90
|
37.71
|
21.72
|
3,300,400
|
|
|
8/2/2021
|
+0.35 / +0.93%
|
37.00
|
38.70
|
36.55
|
37.80
|
37.69
|
21.67
|
3,804,500
|
|
|
7/30/2021
|
0.00 / 0.00%
|
37.90
|
38.50
|
37.45
|
37.45
|
37.97
|
21.47
|
3,453,800
|
|
|
7/29/2021
|
+2.45 / +7.00%
|
35.20
|
37.45
|
34.85
|
37.45
|
36.74
|
21.47
|
4,458,800
|
|
|
7/28/2021
|
-1.15 / -3.18%
|
35.65
|
36.00
|
34.80
|
35.00
|
35.34
|
20.06
|
4,231,000
|
|
|
7/27/2021
|
0.00 / 0.00%
|
36.80
|
37.20
|
35.60
|
36.15
|
36.25
|
20.72
|
5,080,400
|
|
|
7/26/2021
|
+2.35 / +6.95%
|
34.10
|
36.15
|
33.80
|
36.15
|
35.08
|
20.72
|
5,466,800
|
|
|
7/23/2021
|
+0.30 / +0.90%
|
33.30
|
34.85
|
32.50
|
33.80
|
33.70
|
19.37
|
3,779,200
|
|
|
7/22/2021
|
+1.35 / +4.20%
|
32.40
|
33.95
|
32.20
|
33.50
|
33.39
|
19.20
|
3,807,700
|
|
|
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
|
|
|
|