FRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	101.26	102.55	101.10	102.33	102.33	1.19%	238,483
Dec 23, 2025	101.93	101.93	100.91	101.13	101.13	-0.53%	472,541
Dec 22, 2025	100.91	102.09	100.89	101.67	101.67	0.30%	467,942
Dec 19, 2025	101.56	102.59	101.33	101.37	101.37	-0.28%	1,450,036
Dec 18, 2025	102.62	102.81	101.50	101.65	101.65	-0.05%	655,998
Dec 17, 2025	100.00	101.96	100.00	101.70	101.70	1.58%	549,512
Dec 16, 2025	102.58	102.58	100.01	100.12	100.12	-0.78%	983,393
Dec 15, 2025	99.96	100.98	99.68	100.91	100.91	1.34%	771,172
Dec 12, 2025	98.90	99.90	98.90	99.58	99.58	0.81%	650,106
Dec 11, 2025	97.91	99.20	97.26	98.78	98.78	1.31%	1,027,297
Dec 10, 2025	97.26	98.07	96.73	97.50	97.50	0.59%	886,398
Dec 9, 2025	95.77	97.29	95.77	96.93	96.93	1.48%	965,023
Dec 8, 2025	97.11	97.11	95.44	95.52	95.52	-1.73%	583,976
Dec 5, 2025	96.77	97.80	96.77	97.20	97.20	0.07%	690,347
Dec 4, 2025	97.70	98.13	96.90	97.13	97.13	-0.77%	508,961
Dec 3, 2025	97.67	98.21	97.36	97.88	97.88	0.29%	422,865
Dec 2, 2025	98.88	98.88	97.40	97.60	97.60	-0.73%	419,914
Dec 1, 2025	98.01	99.13	98.00	98.32	98.32	-0.42%	496,389
Nov 28, 2025	98.72	99.31	98.42	98.73	98.73	0.16%	199,634
Nov 26, 2025	98.05	99.18	98.05	98.57	98.57	0.19%	548,689
Nov 25, 2025	97.39	98.95	97.39	98.38	98.38	1.28%	504,625
Nov 24, 2025	98.02	98.24	97.00	97.14	97.14	-0.85%	852,499
Nov 21, 2025	96.75	98.70	96.62	97.97	97.97	1.78%	659,953
Nov 20, 2025	97.04	97.75	96.05	96.26	96.26	0.09%	503,823
Nov 19, 2025	97.07	97.07	96.00	96.17	96.17	-0.60%	505,936
Nov 18, 2025	95.60	96.96	95.14	96.75	96.75	0.78%	457,911
Nov 17, 2025	97.67	97.67	95.73	96.00	96.00	-1.06%	447,856
Nov 14, 2025	97.77	98.12	96.40	97.03	97.03	-0.61%	489,862
Nov 13, 2025	97.10	98.75	97.03	97.63	97.63	-0.02%	655,068
Nov 12, 2025	98.61	99.25	97.63	97.65	97.65	-1.42%	563,448
Nov 11, 2025	97.11	99.18	97.11	99.06	99.06	2.36%	621,619
Nov 10, 2025	97.17	97.78	96.64	96.78	96.78	-0.58%	1,039,442
Nov 7, 2025	96.15	97.51	96.15	97.34	97.34	1.52%	917,393
Nov 6, 2025	95.95	96.71	95.00	95.88	95.88	-0.33%	799,227
Nov 5, 2025	96.39	96.51	95.42	96.20	96.20	0.15%	654,307
Nov 4, 2025	95.68	96.66	90.03	96.06	96.06	0.40%	1,121,978
Nov 3, 2025	94.17	95.85	93.90	95.68	95.68	-0.53%	1,127,374
Oct 31, 2025	96.46	97.25	94.30	96.19	96.19	1.39%	1,827,649
Oct 30, 2025	95.64	96.45	94.71	94.87	94.87	-0.63%	843,374
Oct 29, 2025	97.14	97.69	95.34	95.47	95.47	-2.58%	706,393
Oct 28, 2025	100.44	100.56	97.93	98.00	98.00	-2.96%	700,584
Oct 27, 2025	101.31	101.59	100.67	100.99	100.99	-0.31%	510,975
Oct 24, 2025	101.19	101.94	101.03	101.30	101.30	0.52%	377,085
Oct 23, 2025	100.78	101.25	99.67	100.78	100.78	-0.22%	400,404
Oct 22, 2025	100.64	101.06	99.68	101.00	101.00	0.74%	466,656
Oct 21, 2025	99.87	100.76	99.53	100.26	100.26	0.71%	581,429
Oct 20, 2025	99.29	99.80	98.38	99.55	99.55	0.62%	472,207
Oct 17, 2025	97.88	99.31	97.76	98.94	98.94	0.93%	580,183
Oct 16, 2025	98.50	98.98	97.40	98.03	98.03	-0.19%	579,384
Oct 15, 2025	97.53	98.55	97.30	98.22	98.22	0.90%	460,037