FRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	101.51	101.64	100.50	101.48	101.48	-0.09%	746,999
Jan 26, 2026	102.19	102.26	101.06	101.57	101.57	-0.20%	554,920
Jan 23, 2026	101.29	101.88	100.57	101.77	101.77	0.11%	504,570
Jan 22, 2026	102.62	103.59	101.55	101.66	101.66	-0.78%	781,231
Jan 21, 2026	103.20	103.41	101.48	102.46	102.46	-0.14%	813,414
Jan 20, 2026	103.09	103.48	102.29	102.60	102.60	-1.03%	630,293
Jan 16, 2026	101.33	103.86	101.14	103.67	103.67	1.84%	907,346
Jan 15, 2026	102.49	102.66	101.72	101.80	101.80	-0.22%	527,124
Jan 14, 2026	102.02	102.54	101.39	102.02	102.02	-0.07%	433,507
Jan 13, 2026	102.15	102.53	101.07	102.09	102.09	0.28%	589,376
Jan 12, 2026	101.61	102.44	101.00	101.80	101.80	0.16%	447,300
Jan 9, 2026	102.53	103.27	101.59	101.64	101.64	-1.13%	683,681
Jan 8, 2026	100.85	102.96	100.85	102.80	102.80	1.11%	748,579
Jan 7, 2026	101.19	102.53	100.75	101.67	101.67	0.74%	696,341
Jan 6, 2026	98.69	101.10	98.66	100.92	100.92	1.37%	592,476
Jan 5, 2026	99.09	100.08	98.36	99.56	99.56	0.54%	802,334
Jan 2, 2026	99.35	99.62	98.33	99.03	99.03	-1.76%	631,005
Dec 31, 2025	101.84	101.90	100.72	100.80	99.67	-0.99%	407,808
Dec 30, 2025	102.08	102.22	101.62	101.81	100.67	-0.25%	451,898
Dec 29, 2025	102.64	102.75	101.85	102.07	100.93	-0.27%	425,510
Dec 26, 2025	102.42	102.42	101.47	102.35	101.20	0.02%	422,367
Dec 24, 2025	101.26	102.55	101.10	102.33	101.18	1.19%	312,213
Dec 23, 2025	101.93	101.93	100.91	101.13	100.00	-0.53%	472,567
Dec 22, 2025	100.91	102.09	100.89	101.67	100.53	0.30%	468,241
Dec 19, 2025	101.56	102.59	101.33	101.37	100.23	-0.28%	1,472,915
Dec 18, 2025	102.62	102.81	101.50	101.65	100.51	-0.05%	655,998
Dec 17, 2025	100.00	101.96	100.00	101.70	100.56	1.58%	549,512
Dec 16, 2025	102.58	102.58	100.01	100.12	99.00	-0.78%	983,393
Dec 15, 2025	99.96	100.98	99.68	100.91	99.78	1.34%	771,172
Dec 12, 2025	98.90	99.90	98.90	99.58	98.46	0.81%	650,106
Dec 11, 2025	97.91	99.20	97.26	98.78	97.67	1.31%	1,027,297
Dec 10, 2025	97.26	98.07	96.73	97.50	96.41	0.59%	886,398
Dec 9, 2025	95.77	97.29	95.77	96.93	95.84	1.48%	965,023
Dec 8, 2025	97.11	97.11	95.44	95.52	94.45	-1.73%	583,976
Dec 5, 2025	96.77	97.80	96.77	97.20	96.11	0.07%	690,347
Dec 4, 2025	97.70	98.13	96.90	97.13	96.04	-0.77%	508,961
Dec 3, 2025	97.67	98.21	97.36	97.88	96.78	0.29%	422,865
Dec 2, 2025	98.88	98.88	97.40	97.60	96.51	-0.73%	419,914
Dec 1, 2025	98.01	99.13	98.00	98.32	97.22	-0.42%	496,389
Nov 28, 2025	98.72	99.31	98.42	98.73	97.62	0.16%	199,634
Nov 26, 2025	98.05	99.18	98.05	98.57	97.46	0.19%	548,689
Nov 25, 2025	97.39	98.95	97.39	98.38	97.28	1.28%	504,625
Nov 24, 2025	98.02	98.24	97.00	97.14	96.05	-0.85%	852,499
Nov 21, 2025	96.75	98.70	96.62	97.97	96.87	1.78%	659,953
Nov 20, 2025	97.04	97.75	96.05	96.26	95.18	0.09%	503,823
Nov 19, 2025	97.07	97.07	96.00	96.17	95.09	-0.60%	505,936
Nov 18, 2025	95.60	96.96	95.14	96.75	95.67	0.78%	457,911
Nov 17, 2025	97.67	97.67	95.73	96.00	94.92	-1.06%	447,856
Nov 14, 2025	97.77	98.12	96.40	97.03	95.94	-0.61%	489,862
Nov 13, 2025	97.10	98.75	97.03	97.63	96.54	-0.02%	655,068