|
Closing price on 9/21/2020
|
|
| Open |
25.05 |
| High |
26.00 |
| Low |
25.00 |
| Volume |
1,352,890 |
| Split-adjusted Price |
14.50 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2020
|
+0.40 / +1.61%
|
25.05
|
26.00
|
25.00
|
25.30
|
25.64
|
14.50
|
1,352,890
|
|
|
9/18/2020
|
0.00 / 0.00%
|
24.80
|
24.95
|
24.80
|
24.90
|
24.86
|
14.27
|
374,600
|
|
|
9/17/2020
|
-0.20 / -0.80%
|
25.15
|
25.15
|
24.45
|
24.90
|
24.82
|
14.27
|
863,830
|
|
|
9/16/2020
|
+0.30 / +1.21%
|
25.00
|
25.20
|
24.80
|
25.10
|
25.08
|
14.39
|
630,940
|
|
|
9/15/2020
|
-0.30 / -1.20%
|
25.10
|
25.30
|
24.55
|
24.80
|
24.94
|
14.21
|
773,140
|
|
|
9/14/2020
|
+1.00 / +4.15%
|
24.10
|
25.25
|
24.10
|
25.10
|
24.85
|
14.39
|
1,407,980
|
|
|
9/11/2020
|
-0.35 / -1.43%
|
24.45
|
24.50
|
24.10
|
24.10
|
24.30
|
13.81
|
482,110
|
|
|
9/10/2020
|
+0.95 / +4.04%
|
24.00
|
24.60
|
23.70
|
24.45
|
24.28
|
14.01
|
1,759,610
|
|
|
9/9/2020
|
+0.15 / +0.64%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.21
|
13.47
|
225,680
|
|
|
9/8/2020
|
+0.35 / +1.52%
|
23.00
|
23.35
|
22.75
|
23.35
|
23.03
|
13.38
|
482,070
|
|
|
9/7/2020
|
-0.40 / -1.71%
|
23.40
|
23.65
|
23.00
|
23.00
|
23.33
|
13.18
|
644,170
|
|
|
9/4/2020
|
-0.40 / -1.68%
|
23.00
|
23.80
|
23.00
|
23.40
|
23.53
|
13.41
|
673,930
|
|
|
9/3/2020
|
-0.15 / -0.63%
|
24.00
|
24.15
|
23.75
|
23.80
|
23.89
|
13.64
|
528,970
|
|
|
9/1/2020
|
+0.15 / +0.63%
|
23.60
|
24.20
|
23.50
|
23.95
|
23.88
|
13.73
|
703,490
|
|
|
8/31/2020
|
-0.30 / -1.24%
|
24.10
|
24.50
|
23.60
|
23.80
|
23.86
|
13.64
|
593,490
|
|
|
8/28/2020
|
+0.45 / +1.90%
|
23.95
|
24.50
|
23.70
|
24.10
|
24.06
|
13.81
|
956,100
|
|
|
8/27/2020
|
-0.75 / -3.07%
|
23.90
|
23.90
|
23.40
|
23.65
|
23.62
|
13.56
|
657,700
|
|
|
8/26/2020
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.00
|
24.40
|
24.30
|
13.41
|
731,230
|
|
|
8/25/2020
|
-0.15 / -0.61%
|
24.75
|
25.30
|
24.40
|
24.50
|
24.77
|
13.47
|
722,290
|
|
|
8/24/2020
|
+1.50 / +6.48%
|
23.20
|
24.65
|
23.20
|
24.65
|
24.10
|
13.55
|
1,249,010
|
|
|
8/21/2020
|
+0.15 / +0.65%
|
23.20
|
23.20
|
22.85
|
23.15
|
23.09
|
12.72
|
398,740
|
|
|
8/20/2020
|
-0.10 / -0.43%
|
23.20
|
23.25
|
22.85
|
23.00
|
23.02
|
12.64
|
304,190
|
|
|
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
|
|
|