|
Closing price on 9/6/2018
|
|
| Open |
76.00 |
| High |
76.00 |
| Low |
75.00 |
| Volume |
21,550 |
| Split-adjusted Price |
35.65 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/9/2018
|
0.00 / 0.00%
|
71.60
|
72.00
|
71.60
|
72.00
|
71.93
|
33.78
|
15,530
|
|
|
8/8/2018
|
+1.00 / +1.41%
|
68.00
|
72.00
|
68.00
|
72.00
|
70.52
|
33.78
|
7,530
|
|
|
8/7/2018
|
0.00 / 0.00%
|
69.00
|
73.80
|
68.00
|
71.00
|
69.70
|
33.31
|
218,730
|
|
|
8/6/2018
|
+0.20 / +0.28%
|
70.30
|
71.00
|
66.10
|
71.00
|
68.77
|
33.31
|
37,050
|
|
|
8/3/2018
|
-1.20 / -1.67%
|
72.90
|
72.90
|
70.80
|
70.80
|
71.40
|
33.21
|
5,000
|
|
|
8/2/2018
|
-1.00 / -1.37%
|
74.00
|
74.00
|
72.00
|
72.00
|
72.54
|
33.78
|
1,420
|
|
|
8/1/2018
|
-1.80 / -2.41%
|
73.00
|
74.80
|
72.00
|
73.00
|
72.43
|
34.25
|
2,430
|
|
|
7/31/2018
|
-0.20 / -0.27%
|
70.10
|
75.00
|
70.10
|
74.80
|
71.85
|
35.09
|
15,950
|
|
|
7/30/2018
|
+1.10 / +1.49%
|
73.90
|
78.00
|
73.90
|
75.00
|
74.76
|
35.18
|
125,240
|
|
|
7/27/2018
|
-0.10 / -0.14%
|
70.00
|
78.00
|
70.00
|
73.90
|
72.03
|
34.67
|
25,420
|
|
|
7/26/2018
|
+0.50 / +0.68%
|
74.00
|
74.00
|
73.00
|
74.00
|
73.14
|
34.72
|
9,830
|
|
|