FRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	120.91	121.89	120.85	121.69	121.69	1.06%	760,749
Jul 1, 2026	121.84	122.60	119.97	120.41	120.41	-1.55%	1,294,166
Jun 30, 2026	124.11	124.71	123.37	123.44	122.31	-1.58%	798,086
Jun 29, 2026	124.98	125.49	124.43	125.42	124.27	0.27%	675,626
Jun 26, 2026	125.63	126.17	124.24	125.08	123.93	0.43%	1,475,124
Jun 25, 2026	125.04	125.86	123.82	124.55	123.41	-0.06%	665,135
Jun 24, 2026	123.68	125.24	123.65	124.62	123.48	0.76%	750,710
Jun 23, 2026	122.37	123.74	122.04	123.68	122.55	1.61%	636,465
Jun 22, 2026	120.58	122.53	120.52	121.72	120.61	1.10%	884,291
Jun 18, 2026	121.10	121.52	120.20	120.39	119.29	-0.07%	1,634,957
Jun 17, 2026	123.04	123.48	120.04	120.48	119.38	-2.35%	932,974
Jun 16, 2026	124.67	125.31	123.06	123.38	122.25	-1.07%	1,175,523
Jun 15, 2026	125.42	126.04	124.31	124.71	123.57	-0.90%	1,091,562
Jun 12, 2026	125.68	126.41	125.16	125.84	124.69	0.90%	804,290
Jun 11, 2026	124.40	125.95	124.29	124.72	123.58	0.89%	1,502,004
Jun 10, 2026	123.45	125.58	123.45	123.62	122.49	-0.66%	1,109,008
Jun 9, 2026	122.83	125.01	122.63	124.44	123.30	1.92%	1,790,118
Jun 8, 2026	122.62	123.01	121.63	122.10	120.98	-0.38%	1,022,309
Jun 5, 2026	120.66	123.59	120.51	122.56	121.44	1.45%	1,167,321
Jun 4, 2026	120.72	121.38	120.09	120.81	119.70	1.16%	802,152
Jun 3, 2026	119.08	120.23	119.08	119.42	118.33	0.08%	694,542
Jun 2, 2026	118.89	120.07	118.78	119.32	118.23	0.47%	809,423
Jun 1, 2026	120.53	120.78	118.76	118.76	117.67	-0.73%	946,703
May 29, 2026	121.84	121.84	119.36	119.63	118.53	-1.15%	1,768,202
May 28, 2026	120.59	121.39	119.87	121.02	119.91	-0.03%	1,083,222
May 27, 2026	120.78	121.57	120.05	121.06	119.95	0.75%	806,957
May 26, 2026	120.02	120.49	119.58	120.16	119.06	0.34%	819,735
May 22, 2026	119.28	120.20	119.00	119.75	118.65	0.96%	1,122,459
May 21, 2026	115.50	118.74	114.75	118.61	117.52	2.20%	995,769
May 20, 2026	115.18	116.40	114.58	116.06	115.00	1.06%	633,813
May 19, 2026	115.39	115.39	113.75	114.84	113.79	-0.08%	723,217
May 18, 2026	115.00	115.28	114.13	114.93	113.88	1.56%	725,557
May 15, 2026	113.91	113.93	112.67	113.16	112.12	-0.58%	1,080,723
May 14, 2026	114.47	114.99	113.78	113.82	112.78	-0.27%	699,033
May 13, 2026	115.01	115.01	113.81	114.13	113.09	-1.23%	778,036
May 12, 2026	115.74	115.91	114.65	115.55	114.49	0.11%	885,013
May 11, 2026	116.21	116.54	115.08	115.42	114.36	-0.22%	665,264
May 8, 2026	116.42	116.57	115.25	115.68	114.62	0.01%	984,308
May 7, 2026	116.24	116.71	115.05	115.67	114.61	-0.94%	917,780
May 6, 2026	116.00	117.22	115.47	116.77	115.70	1.28%	798,149
May 5, 2026	114.78	115.57	113.94	115.29	114.23	0.72%	1,022,931
May 4, 2026	114.33	115.66	113.87	114.47	113.42	-0.74%	1,057,347
May 1, 2026	112.49	115.32	111.39	115.32	114.26	3.99%	1,832,824
Apr 30, 2026	110.57	111.57	110.18	110.90	109.88	0.26%	1,527,296
Apr 29, 2026	111.99	112.55	109.86	110.61	109.60	-1.58%	848,949
Apr 28, 2026	112.19	112.67	111.22	112.39	111.36	1.10%	713,679
Apr 27, 2026	111.00	111.68	110.73	111.17	110.15	0.12%	528,652
Apr 24, 2026	111.50	111.86	110.73	111.04	110.02	-0.41%	476,540
Apr 23, 2026	110.80	111.89	110.64	111.50	110.48	1.24%	430,042
Apr 22, 2026	111.78	111.78	109.59	110.13	109.12	-0.90%	463,616