FRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2025	102.40	104.01	101.81	103.54	103.54	0.50%	693,046
Mar 4, 2025	105.50	106.11	102.97	103.02	103.02	-2.33%	700,345
Mar 3, 2025	105.19	106.40	104.68	105.48	105.48	0.06%	726,849
Feb 28, 2025	105.06	105.68	103.93	105.42	105.42	1.36%	974,424
Feb 27, 2025	104.82	105.35	103.65	104.01	104.01	-0.98%	683,878
Feb 26, 2025	105.82	106.49	104.80	105.04	105.04	-0.54%	480,828
Feb 25, 2025	105.45	106.58	105.44	105.61	105.61	-0.02%	506,911
Feb 24, 2025	104.62	106.01	104.20	105.63	105.63	1.32%	642,367
Feb 21, 2025	104.70	105.01	103.65	104.25	104.25	-0.27%	620,881
Feb 20, 2025	104.50	105.14	103.88	104.53	104.53	-0.46%	536,019
Feb 19, 2025	104.14	105.75	104.14	105.01	105.01	0.29%	724,560
Feb 18, 2025	105.00	105.21	103.66	104.71	104.71	-0.30%	1,427,564
Feb 14, 2025	111.50	111.50	104.74	105.03	105.03	-6.07%	1,771,959
Feb 13, 2025	110.50	111.82	110.19	111.82	111.82	1.15%	884,326
Feb 12, 2025	109.52	110.65	109.03	110.55	110.55	-0.38%	707,051
Feb 11, 2025	108.99	110.97	108.99	110.97	110.97	1.07%	575,367
Feb 10, 2025	111.00	111.32	109.45	109.80	109.80	-1.06%	553,228
Feb 7, 2025	110.85	111.55	110.19	110.98	110.98	0.23%	721,178
Feb 6, 2025	110.65	110.93	109.30	110.72	110.72	0.72%	697,307
Feb 5, 2025	109.34	110.11	108.08	109.93	109.93	1.66%	649,543
Feb 4, 2025	107.32	108.49	107.32	108.13	108.13	-0.09%	518,868
Feb 3, 2025	107.51	108.90	106.78	108.23	108.23	-0.37%	631,950
Jan 31, 2025	108.20	109.59	108.05	108.63	108.63	0.31%	2,372,142
Jan 30, 2025	108.40	109.13	107.29	108.29	108.29	1.04%	476,269
Jan 29, 2025	108.98	109.24	107.00	107.18	107.18	-1.41%	594,946
Jan 28, 2025	109.44	110.99	108.48	108.71	108.71	-1.12%	507,381
Jan 27, 2025	107.59	110.13	107.50	109.94	109.94	3.19%	775,637
Jan 24, 2025	105.04	106.64	104.54	106.54	106.54	1.38%	525,401
Jan 23, 2025	104.55	105.29	103.27	105.09	105.09	0.59%	651,703
Jan 22, 2025	105.61	106.14	104.09	104.47	104.47	-1.77%	606,346
Jan 21, 2025	105.57	106.71	105.47	106.35	106.35	0.91%	626,893
Jan 17, 2025	105.63	106.18	105.15	105.39	105.39	-	546,382
Jan 16, 2025	104.17	105.42	103.80	105.39	105.39	1.32%	405,386
Jan 15, 2025	106.25	106.35	103.53	104.02	104.02	0.05%	708,902
Jan 14, 2025	103.30	104.00	102.49	103.97	103.97	0.73%	713,747
Jan 13, 2025	101.65	103.34	101.33	103.22	103.22	1.54%	729,629
Jan 10, 2025	102.90	103.57	101.50	101.65	101.65	-2.78%	698,299
Jan 8, 2025	104.91	105.33	103.63	104.56	104.56	-0.32%	659,416
Jan 7, 2025	106.73	107.18	104.39	104.90	104.90	-1.54%	875,819
Jan 6, 2025	109.03	109.66	106.45	106.54	106.54	-2.82%	594,317
Jan 3, 2025	109.24	110.32	108.86	109.63	109.63	0.62%	429,168
Jan 2, 2025	110.62	111.05	108.57	108.95	108.95	-2.68%	558,937
Dec 31, 2024	111.46	112.29	110.83	111.95	110.83	0.93%	544,169
Dec 30, 2024	110.80	111.24	109.56	110.92	109.81	-0.46%	382,681
Dec 27, 2024	112.22	113.00	111.05	111.43	110.32	-1.21%	383,317
Dec 26, 2024	112.12	113.13	111.51	112.79	111.66	0.05%	269,552
Dec 24, 2024	111.76	112.90	111.76	112.73	111.60	0.54%	210,073
Dec 23, 2024	111.48	112.35	111.02	112.13	111.01	0.19%	480,195
Dec 20, 2024	109.79	113.09	109.79	111.92	110.80	2.16%	1,825,023
Dec 19, 2024	109.99	111.82	109.50	109.55	108.46	-0.35%	1,062,618
Dec 18, 2024	114.33	115.59	109.89	109.93	108.83	-3.85%	797,429
Dec 17, 2024	113.72	115.44	113.72	114.33	113.19	-0.09%	412,816
Dec 16, 2024	113.94	116.10	113.93	114.43	113.29	0.16%	469,749
Dec 13, 2024	112.88	114.49	112.88	114.25	113.11	0.68%	486,908
Dec 12, 2024	112.28	114.35	112.28	113.48	112.35	1.00%	447,978
Dec 11, 2024	112.80	113.64	112.29	112.36	111.24	-0.35%	450,525
Dec 10, 2024	113.85	113.88	111.84	112.76	111.63	-1.27%	691,876
Dec 9, 2024	114.01	114.49	113.10	114.21	113.07	0.28%	681,132
Dec 6, 2024	114.19	114.70	113.42	113.89	112.75	0.25%	314,201
Dec 5, 2024	113.19	113.78	112.77	113.61	112.47	-0.13%	395,879
Dec 4, 2024	113.52	113.78	112.99	113.76	112.62	0.06%	619,964
Dec 3, 2024	114.27	114.71	113.43	113.69	112.55	-0.49%	599,380
Dec 2, 2024	116.06	116.40	113.74	114.25	113.11	-2.06%	597,254
Nov 29, 2024	117.60	118.09	116.61	116.65	115.48	-0.75%	350,060
Nov 27, 2024	116.63	118.00	116.42	117.53	116.36	1.41%	471,122
Nov 26, 2024	116.07	116.21	115.15	115.90	114.74	-0.07%	659,174
Nov 25, 2024	115.67	116.58	115.33	115.98	114.82	0.98%	938,581
Nov 22, 2024	114.97	115.20	114.43	114.86	113.71	0.40%	511,632
Nov 21, 2024	113.30	114.57	112.98	114.40	113.26	1.10%	463,383
Nov 20, 2024	112.63	113.83	112.36	113.15	112.02	-0.08%	585,138
Nov 19, 2024	112.18	113.33	111.75	113.24	112.11	0.63%	322,340
Nov 18, 2024	110.70	112.83	110.51	112.53	111.41	-0.89%	694,488
Nov 15, 2024	113.21	114.23	112.26	113.54	112.41	0.15%	2,699,264
Nov 14, 2024	113.85	114.51	113.35	113.37	112.24	-0.61%	525,750
Nov 13, 2024	114.78	115.11	113.80	114.07	112.93	0.37%	599,002
Nov 12, 2024	115.16	115.63	113.62	113.65	112.51	-1.05%	434,115
Nov 11, 2024	114.62	116.17	114.37	114.86	113.71	0.45%	705,204
Nov 8, 2024	114.22	115.03	113.68	114.35	113.21	0.62%	721,892
Nov 7, 2024	113.25	114.29	112.90	113.64	112.50	0.46%	677,407
Nov 6, 2024	115.01	115.50	111.74	113.12	111.99	-0.54%	951,480
Nov 5, 2024	110.86	113.84	110.47	113.73	112.59	2.07%	702,793
Nov 4, 2024	110.50	111.58	110.24	111.42	110.31	0.90%	745,965
Nov 1, 2024	111.50	112.58	110.19	110.43	109.33	-0.37%	571,432
Oct 31, 2024	111.01	114.46	110.79	110.84	109.73	-2.98%	1,361,123
Oct 30, 2024	113.12	114.74	113.12	114.25	113.11	1.24%	712,407
Oct 29, 2024	113.17	113.74	112.41	112.85	111.72	-0.34%	633,695
Oct 28, 2024	112.93	113.92	112.93	113.24	112.11	0.79%	361,563
Oct 25, 2024	114.33	114.37	112.31	112.35	111.23	-1.38%	496,633
Oct 24, 2024	114.70	115.35	113.79	113.92	112.78	-0.45%	425,356
Oct 23, 2024	114.04	115.29	113.96	114.43	113.29	0.06%	415,675
Oct 22, 2024	113.04	114.62	112.69	114.36	113.22	1.01%	415,424
Oct 21, 2024	113.87	113.93	112.72	113.22	112.09	-0.98%	645,214
Oct 18, 2024	113.29	114.56	112.70	114.34	113.20	0.88%	430,299
Oct 17, 2024	113.11	113.54	112.60	113.34	112.21	-0.14%	366,198
Oct 16, 2024	113.06	114.03	113.06	113.50	112.37	0.28%	422,823
Oct 15, 2024	112.03	114.18	111.89	113.18	112.05	1.48%	511,385
Oct 14, 2024	111.28	112.06	110.65	111.53	110.42	0.07%	460,520
Oct 11, 2024	110.86	111.61	110.76	111.45	110.34	0.94%	394,863
Oct 10, 2024	111.38	111.66	110.06	110.41	109.31	-1.06%	675,732
Oct 9, 2024	109.77	111.90	109.77	111.59	110.48	1.77%	564,191