|
Closing price on 9/12/2019
|
|
| Open |
43.00 |
| High |
43.80 |
| Low |
41.60 |
| Volume |
91,740 |
| Split-adjusted Price |
23.64 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2019
|
+0.50 / +1.18%
|
43.00
|
43.80
|
41.60
|
43.00
|
42.91
|
23.64
|
91,740
|
|
|
9/11/2019
|
+0.50 / +1.19%
|
41.35
|
42.50
|
41.35
|
42.50
|
42.18
|
23.36
|
77,530
|
|
|
9/10/2019
|
-0.45 / -1.06%
|
42.40
|
42.45
|
41.80
|
42.00
|
42.05
|
23.09
|
70,400
|
|
|
9/9/2019
|
+1.25 / +3.03%
|
41.60
|
42.50
|
41.50
|
42.45
|
42.04
|
23.33
|
30,230
|
|
|
9/6/2019
|
-0.80 / -1.90%
|
42.00
|
42.50
|
41.20
|
41.20
|
41.92
|
22.65
|
52,000
|
|
|
9/5/2019
|
+2.00 / +5.00%
|
40.00
|
42.80
|
40.00
|
42.00
|
41.52
|
23.09
|
112,630
|
|
|
9/4/2019
|
-2.20 / -5.21%
|
42.20
|
42.20
|
40.00
|
40.00
|
41.03
|
21.99
|
59,130
|
|
|
9/3/2019
|
-1.80 / -4.09%
|
44.00
|
45.70
|
41.00
|
42.20
|
43.02
|
23.20
|
41,280
|
|
|
8/30/2019
|
0.00 / 0.00%
|
44.00
|
44.20
|
43.45
|
44.00
|
43.96
|
24.19
|
69,540
|
|
|
8/29/2019
|
0.00 / 0.00%
|
44.00
|
44.80
|
44.00
|
44.00
|
44.29
|
24.19
|
52,270
|
|
|
8/28/2019
|
-1.55 / -3.40%
|
45.55
|
45.55
|
43.60
|
44.00
|
44.22
|
24.19
|
59,300
|
|
|
8/27/2019
|
-0.15 / -0.33%
|
45.70
|
46.50
|
45.55
|
45.55
|
45.92
|
25.04
|
21,670
|
|
|
8/26/2019
|
-2.30 / -4.79%
|
47.30
|
47.30
|
45.70
|
45.70
|
46.07
|
25.12
|
66,940
|
|
|
8/23/2019
|
-0.20 / -0.41%
|
48.20
|
48.20
|
47.80
|
48.00
|
47.98
|
26.38
|
26,970
|
|
|
8/22/2019
|
-0.40 / -0.82%
|
48.30
|
49.00
|
48.05
|
48.20
|
48.41
|
26.49
|
24,500
|
|
|
8/21/2019
|
-0.90 / -1.82%
|
49.70
|
49.70
|
48.00
|
48.60
|
48.82
|
26.71
|
47,930
|
|
|
8/20/2019
|
-0.45 / -0.90%
|
49.70
|
50.00
|
49.40
|
49.50
|
49.63
|
27.21
|
35,120
|
|
|
8/19/2019
|
+0.35 / +0.71%
|
49.60
|
50.50
|
49.60
|
49.95
|
49.96
|
27.46
|
36,850
|
|
|
8/16/2019
|
+0.60 / +1.22%
|
48.70
|
50.20
|
48.50
|
49.60
|
49.58
|
27.26
|
102,290
|
|
|
8/15/2019
|
-0.50 / -1.01%
|
49.00
|
49.00
|
48.10
|
49.00
|
48.71
|
26.93
|
38,470
|
|
|
8/14/2019
|
-1.40 / -2.75%
|
51.00
|
51.00
|
49.20
|
49.50
|
50.28
|
27.21
|
58,040
|
|
|
8/13/2019
|
-0.90 / -1.74%
|
51.80
|
51.80
|
49.50
|
50.90
|
50.72
|
27.98
|
122,850
|
|
|
8/12/2019
|
-0.20 / -0.38%
|
52.00
|
52.00
|
50.80
|
51.80
|
51.28
|
28.47
|
17,220
|
|
|
8/9/2019
|
+0.70 / +1.36%
|
51.30
|
52.70
|
51.30
|
52.00
|
52.15
|
28.58
|
101,830
|
|
|
8/8/2019
|
+0.20 / +0.39%
|
51.10
|
52.50
|
50.00
|
51.30
|
51.75
|
28.20
|
89,470
|
|
|
8/7/2019
|
-0.30 / -0.58%
|
50.80
|
51.90
|
50.80
|
51.10
|
51.14
|
28.09
|
17,090
|
|
|
8/6/2019
|
-0.20 / -0.39%
|
50.50
|
51.60
|
50.50
|
51.40
|
51.14
|
28.25
|
64,650
|
|
|
8/5/2019
|
+1.60 / +3.20%
|
49.80
|
51.90
|
49.70
|
51.60
|
50.93
|
28.36
|
157,420
|
|
|
8/2/2019
|
+0.10 / +0.20%
|
50.80
|
50.80
|
49.50
|
50.00
|
49.95
|
27.48
|
32,030
|
|
|
8/1/2019
|
+1.90 / +3.96%
|
48.00
|
50.00
|
48.00
|
49.90
|
48.97
|
27.43
|
113,270
|
|
|