|
Closing price on 8/19/2020
|
|
| Open |
22.95 |
| High |
23.30 |
| Low |
22.90 |
| Volume |
504,420 |
| Split-adjusted Price |
12.70 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2020
|
+0.15 / +0.65%
|
22.95
|
23.30
|
22.90
|
23.10
|
23.08
|
12.70
|
504,420
|
|
|
8/18/2020
|
+0.30 / +1.32%
|
22.65
|
23.30
|
22.65
|
22.95
|
22.96
|
12.62
|
217,140
|
|
|
8/17/2020
|
-0.25 / -1.09%
|
23.00
|
23.10
|
22.00
|
22.65
|
22.64
|
12.45
|
529,100
|
|
|
8/14/2020
|
+0.15 / +0.66%
|
23.00
|
23.45
|
22.80
|
22.90
|
23.14
|
12.59
|
897,040
|
|
|
8/13/2020
|
+0.25 / +1.11%
|
22.70
|
23.00
|
22.55
|
22.75
|
22.73
|
12.51
|
337,190
|
|
|
8/12/2020
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.30
|
22.50
|
22.52
|
12.37
|
367,750
|
|
|
8/11/2020
|
-0.10 / -0.44%
|
22.80
|
23.20
|
22.60
|
22.70
|
22.87
|
12.48
|
505,470
|
|
|
8/10/2020
|
+1.20 / +5.56%
|
21.70
|
23.00
|
21.60
|
22.80
|
22.44
|
12.53
|
670,620
|
|
|
8/7/2020
|
+0.10 / +0.47%
|
21.50
|
21.90
|
21.40
|
21.60
|
21.63
|
11.87
|
425,340
|
|
|
8/6/2020
|
-0.35 / -1.60%
|
21.85
|
21.90
|
21.50
|
21.50
|
21.65
|
11.82
|
486,580
|
|
|
8/5/2020
|
+0.35 / +1.63%
|
21.50
|
21.85
|
21.20
|
21.85
|
21.71
|
12.01
|
443,320
|
|
|
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
|
|
|