|
Closing price on 9/30/2019
|
|
| Open |
46.45 |
| High |
46.50 |
| Low |
45.30 |
| Volume |
50,070 |
| Split-adjusted Price |
24.90 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2019
|
-0.60 / -1.31%
|
46.45
|
46.50
|
45.30
|
45.30
|
45.64
|
24.90
|
50,070
|
|
|
9/27/2019
|
+0.40 / +0.88%
|
46.50
|
46.50
|
45.30
|
45.90
|
45.64
|
25.23
|
39,810
|
|
|
9/26/2019
|
0.00 / 0.00%
|
46.00
|
46.65
|
45.50
|
45.50
|
45.91
|
25.01
|
31,170
|
|
|
9/25/2019
|
-1.50 / -3.19%
|
46.70
|
46.70
|
45.50
|
45.50
|
46.02
|
25.01
|
27,640
|
|
|
9/24/2019
|
+0.50 / +1.08%
|
47.20
|
47.20
|
46.00
|
47.00
|
46.60
|
25.83
|
69,720
|
|
|
9/23/2019
|
-0.90 / -1.90%
|
47.40
|
48.00
|
46.50
|
46.50
|
47.18
|
25.56
|
33,020
|
|
|
9/20/2019
|
+0.45 / +0.96%
|
47.10
|
47.40
|
46.95
|
47.40
|
47.23
|
26.05
|
58,800
|
|
|
9/19/2019
|
-0.05 / -0.11%
|
47.40
|
47.40
|
46.10
|
46.95
|
47.01
|
25.81
|
69,390
|
|
|
9/18/2019
|
+0.10 / +0.21%
|
46.05
|
47.30
|
46.05
|
47.00
|
46.98
|
25.83
|
66,950
|
|
|
9/17/2019
|
-0.60 / -1.26%
|
47.50
|
47.50
|
46.00
|
46.90
|
46.98
|
25.78
|
64,580
|
|
|
9/16/2019
|
+1.50 / +3.26%
|
47.00
|
48.10
|
46.60
|
47.50
|
47.51
|
26.11
|
114,190
|
|
|
9/13/2019
|
+3.00 / +6.98%
|
43.50
|
46.00
|
43.50
|
46.00
|
45.23
|
25.29
|
243,920
|
|
|
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
|
|
|