FRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	112.40	112.40	109.47	110.19	110.19	-1.12%	2,254,159
Oct 29, 2026	109.54	111.91	109.25	111.44	111.44	2.96%	1,391,202
Oct 28, 2026	109.55	109.55	108.03	108.24	108.24	-1.30%	763,049
Oct 27, 2026	109.25	110.08	108.79	109.67	109.67	0.40%	669,566
Oct 26, 2026	108.79	109.97	108.79	109.23	109.23	0.47%	971,132
Oct 23, 2026	109.01	109.62	108.19	108.72	108.72	-0.15%	765,546
Oct 22, 2026	106.14	108.96	105.70	108.88	108.88	2.94%	979,114
Oct 21, 2026	106.86	106.86	105.46	105.77	105.77	-0.71%	813,924
Oct 20, 2026	105.35	106.70	105.35	106.53	106.53	1.68%	752,942
Oct 19, 2026	105.74	105.74	104.57	104.77	104.77	-1.46%	871,690
Oct 16, 2026	106.19	107.25	105.86	106.32	106.32	0.61%	997,465
Oct 15, 2026	106.15	106.59	104.80	105.68	105.68	0.71%	1,316,986
Oct 14, 2026	105.47	106.04	104.36	104.94	104.94	-0.77%	1,273,907
Oct 13, 2026	107.25	107.40	105.21	105.75	105.75	-0.63%	924,980
Oct 12, 2026	106.33	106.71	105.70	106.42	106.42	0.24%	469,523
Oct 9, 2026	105.77	106.46	105.13	106.16	106.16	0.66%	720,279
Oct 8, 2026	104.96	105.68	104.76	105.46	105.46	0.33%	1,103,069
Oct 7, 2026	105.89	106.18	104.82	105.11	105.11	-1.03%	973,687
Oct 6, 2026	105.95	107.16	105.78	106.20	106.20	0.22%	620,280
Oct 5, 2026	106.70	107.27	105.78	105.97	105.97	-0.67%	851,857
Oct 2, 2026	107.02	108.90	106.50	106.69	106.69	-1.24%	1,090,572
Oct 1, 2026	106.75	108.27	105.63	108.03	108.03	0.84%	990,295
Sep 30, 2026	109.67	109.69	108.21	108.29	107.13	-1.01%	1,304,004
Sep 29, 2026	109.29	110.08	108.48	109.39	108.22	-0.40%	1,021,317
Sep 28, 2026	110.38	110.99	108.73	109.83	108.65	-0.62%	1,307,984
Sep 25, 2026	110.41	110.62	109.31	110.52	109.34	0.15%	1,340,838
Sep 24, 2026	109.50	110.60	109.39	110.35	109.17	0.88%	1,049,491
Sep 23, 2026	110.15	110.66	109.31	109.39	108.22	-0.97%	765,250
Sep 22, 2026	110.96	111.43	110.00	110.46	109.28	-0.15%	1,243,651
Sep 21, 2026	111.31	111.48	109.27	110.63	109.44	-0.25%	1,472,341
Sep 18, 2026	111.84	111.84	110.65	110.91	109.72	-0.76%	1,647,081
Sep 17, 2026	112.86	112.86	111.43	111.76	110.56	-0.59%	916,199
Sep 16, 2026	113.71	114.68	111.63	112.42	111.22	-1.33%	690,795
Sep 15, 2026	115.49	115.49	113.43	113.93	112.71	-0.52%	605,691
Sep 14, 2026	114.74	116.00	114.13	114.53	113.30	0.15%	500,205
Sep 11, 2026	115.20	115.69	114.11	114.36	113.13	-0.42%	564,230
Sep 10, 2026	115.42	115.70	114.26	114.84	113.61	-0.28%	574,211
Sep 9, 2026	117.25	117.58	115.10	115.16	113.93	-1.78%	1,192,956
Sep 8, 2026	116.68	117.58	116.64	117.25	115.99	0.14%	1,154,185
Sep 4, 2026	117.15	117.97	116.89	117.09	115.84	-0.06%	455,252
Sep 3, 2026	118.51	118.85	116.92	117.16	115.90	-0.66%	491,671
Sep 2, 2026	117.63	118.31	116.07	117.94	116.68	0.78%	769,711
Sep 1, 2026	116.52	117.12	115.88	117.03	115.78	0.86%	860,873
Aug 31, 2026	116.30	116.72	115.69	116.03	114.79	-0.62%	680,515
Aug 28, 2026	117.20	117.89	116.55	116.75	115.50	-0.15%	579,316
Aug 27, 2026	116.82	117.39	116.59	116.92	115.67	-0.56%	572,526
Aug 26, 2026	117.72	118.33	117.45	117.58	116.32	-0.14%	528,706
Aug 25, 2026	118.08	118.08	116.95	117.75	116.49	0.18%	505,258
Aug 24, 2026	117.27	118.28	117.01	117.54	116.28	0.69%	531,382
Aug 21, 2026	117.27	118.05	116.11	116.74	115.49	-0.43%	543,601