|
Closing price on 9/21/2018
|
|
| Open |
74.90 |
| High |
75.40 |
| Low |
74.60 |
| Volume |
22,400 |
| Split-adjusted Price |
35.18 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2018
|
+0.40 / +0.54%
|
74.90
|
75.40
|
74.60
|
75.00
|
74.87
|
35.18
|
22,400
|
|
|
9/20/2018
|
+0.10 / +0.13%
|
74.40
|
75.00
|
74.40
|
74.60
|
74.84
|
35.00
|
4,770
|
|
|
9/19/2018
|
-0.10 / -0.13%
|
72.10
|
75.50
|
72.10
|
74.50
|
74.34
|
34.95
|
9,430
|
|
|
9/18/2018
|
-0.40 / -0.53%
|
75.00
|
75.00
|
73.10
|
74.60
|
74.86
|
35.00
|
14,040
|
|
|
9/17/2018
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
35.18
|
10
|
|
|
9/14/2018
|
0.00 / 0.00%
|
75.50
|
75.50
|
75.00
|
75.00
|
75.09
|
35.18
|
5,580
|
|
|
9/13/2018
|
+1.00 / +1.35%
|
75.00
|
75.50
|
74.50
|
75.00
|
75.11
|
35.18
|
19,000
|
|
|
9/12/2018
|
-1.00 / -1.33%
|
73.10
|
74.00
|
73.10
|
74.00
|
73.55
|
34.72
|
320
|
|
|
9/11/2018
|
+1.00 / +1.35%
|
74.00
|
75.00
|
74.00
|
75.00
|
74.45
|
35.18
|
27,520
|
|
|
9/10/2018
|
-1.90 / -2.50%
|
75.00
|
75.00
|
73.00
|
74.00
|
73.81
|
34.72
|
4,200
|
|
|
9/7/2018
|
-0.10 / -0.13%
|
76.00
|
76.00
|
74.50
|
75.90
|
75.87
|
35.61
|
15,540
|
|
|
9/6/2018
|
-0.40 / -0.52%
|
76.00
|
76.00
|
75.00
|
76.00
|
75.73
|
35.65
|
21,550
|
|
|
9/5/2018
|
0.00 / 0.00%
|
76.40
|
76.40
|
75.10
|
76.40
|
76.35
|
35.84
|
9,090
|
|
|
9/4/2018
|
0.00 / 0.00%
|
76.00
|
76.40
|
75.00
|
76.40
|
75.56
|
35.84
|
5,360
|
|
|
8/31/2018
|
+0.40 / +0.53%
|
76.00
|
76.40
|
74.50
|
76.40
|
76.04
|
35.84
|
8,680
|
|
|
8/30/2018
|
+0.10 / +0.13%
|
75.90
|
76.00
|
74.00
|
76.00
|
74.74
|
35.65
|
47,390
|
|
|
8/29/2018
|
+0.90 / +1.20%
|
80.00
|
80.00
|
74.70
|
75.90
|
76.07
|
35.61
|
23,490
|
|
|
8/28/2018
|
+0.30 / +0.40%
|
74.70
|
75.00
|
74.00
|
75.00
|
74.81
|
35.18
|
24,020
|
|
|
8/27/2018
|
+0.70 / +0.95%
|
75.00
|
75.00
|
74.60
|
74.70
|
74.79
|
35.04
|
21,140
|
|
|
8/24/2018
|
-3.00 / -3.90%
|
74.00
|
76.50
|
74.00
|
74.00
|
74.04
|
34.72
|
54,430
|
|
|
8/23/2018
|
0.00 / 0.00%
|
77.00
|
77.00
|
73.00
|
77.00
|
74.32
|
36.12
|
27,060
|
|
|
8/22/2018
|
+1.00 / +1.32%
|
74.00
|
77.00
|
72.00
|
77.00
|
75.86
|
36.12
|
17,480
|
|
|
8/21/2018
|
+2.40 / +3.26%
|
73.60
|
76.00
|
71.00
|
76.00
|
74.05
|
35.65
|
128,170
|
|
|
8/20/2018
|
-0.40 / -0.54%
|
71.20
|
73.60
|
71.20
|
73.60
|
73.08
|
34.53
|
200,260
|
|
|
8/17/2018
|
0.00 / 0.00%
|
70.20
|
74.00
|
70.20
|
74.00
|
72.66
|
34.72
|
59,180
|
|
|
8/16/2018
|
0.00 / 0.00%
|
75.00
|
76.00
|
73.10
|
74.00
|
74.96
|
34.72
|
6,470
|
|
|
8/15/2018
|
+1.90 / +2.64%
|
76.90
|
76.90
|
73.00
|
74.00
|
74.81
|
34.72
|
18,660
|
|
|
8/14/2018
|
0.00 / 0.00%
|
72.00
|
72.20
|
72.00
|
72.10
|
72.03
|
33.82
|
4,290
|
|
|
8/13/2018
|
+0.10 / +0.14%
|
72.00
|
72.40
|
72.00
|
72.10
|
72.21
|
33.82
|
8,960
|
|
|
8/10/2018
|
0.00 / 0.00%
|
71.00
|
72.00
|
71.00
|
72.00
|
71.50
|
33.78
|
860
|
|
|