FRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 18, 2024	113.29	114.56	112.70	114.34	114.34	0.88%	430,299
Oct 17, 2024	113.11	113.54	112.60	113.34	113.34	-0.14%	366,198
Oct 16, 2024	113.06	114.03	113.06	113.50	113.50	0.28%	422,823
Oct 15, 2024	112.03	114.18	111.89	113.18	113.18	1.48%	511,385
Oct 14, 2024	111.28	112.06	110.65	111.53	111.53	0.07%	460,520
Oct 11, 2024	110.86	111.61	110.76	111.45	111.45	0.94%	394,863
Oct 10, 2024	111.38	111.66	110.06	110.41	110.41	-1.06%	675,732
Oct 9, 2024	109.77	111.90	109.77	111.59	111.59	1.77%	564,191
Oct 8, 2024	110.65	110.79	109.41	109.65	109.65	-0.55%	580,431
Oct 7, 2024	110.68	110.99	109.97	110.26	110.26	-0.98%	411,409
Oct 4, 2024	111.19	111.95	110.20	111.35	111.35	-0.22%	351,626
Oct 3, 2024	111.10	111.70	110.53	111.59	111.59	0.39%	419,273
Oct 2, 2024	112.67	113.15	111.05	111.16	111.16	-1.98%	994,293
Oct 1, 2024	114.28	114.43	112.73	113.41	113.41	-1.36%	597,510
Sep 30, 2024	114.23	114.98	113.40	114.97	113.87	0.52%	721,983
Sep 27, 2024	114.57	114.95	113.58	114.38	113.28	0.66%	409,976
Sep 26, 2024	114.86	115.04	113.09	113.63	112.54	-1.04%	434,886
Sep 25, 2024	115.11	115.26	114.60	114.82	113.72	-0.13%	494,453
Sep 24, 2024	114.01	115.60	114.01	114.97	113.87	0.29%	681,782
Sep 23, 2024	113.81	115.02	113.81	114.64	113.54	1.42%	960,933
Sep 20, 2024	113.00	114.31	112.85	113.03	111.94	-1.04%	2,570,677
Sep 19, 2024	115.89	116.10	113.00	114.22	113.12	-1.13%	2,000,488
Sep 18, 2024	115.64	117.00	115.15	115.52	114.41	-0.10%	1,043,322
Sep 17, 2024	117.21	117.21	114.94	115.63	114.52	-1.36%	957,511
Sep 16, 2024	118.00	118.34	117.03	117.22	116.09	-0.14%	743,170
Sep 13, 2024	117.41	117.63	116.07	117.39	116.26	0.97%	1,000,584
Sep 12, 2024	116.39	117.10	115.94	116.26	115.14	-0.02%	990,557
Sep 11, 2024	115.64	116.90	114.97	116.28	115.16	-0.27%	800,926
Sep 10, 2024	117.27	117.65	115.81	116.60	115.48	-0.44%	583,269
Sep 9, 2024	115.04	117.20	114.80	117.12	116.00	1.45%	535,695
Sep 6, 2024	116.04	117.06	115.05	115.45	114.34	-0.42%	654,060
Sep 5, 2024	115.10	117.23	114.77	115.94	114.83	1.33%	859,823
Sep 4, 2024	114.89	115.78	114.11	114.42	113.32	-0.18%	694,688
Sep 3, 2024	114.18	114.79	113.79	114.63	113.53	-0.32%	469,234
Aug 30, 2024	114.45	115.34	114.10	115.00	113.90	0.45%	717,798
Aug 29, 2024	115.00	115.03	113.80	114.48	113.38	-0.45%	526,039
Aug 28, 2024	115.30	115.61	114.63	115.00	113.90	-0.04%	533,979
Aug 27, 2024	115.19	116.29	114.97	115.05	113.95	-0.78%	515,876
Aug 26, 2024	117.02	117.02	115.91	115.96	114.85	-0.20%	461,992
Aug 23, 2024	114.53	116.49	114.18	116.19	115.07	1.77%	664,004
Aug 22, 2024	113.59	114.64	113.15	114.17	113.07	0.50%	962,365
Aug 21, 2024	113.08	113.71	112.82	113.60	112.51	0.64%	761,308
Aug 20, 2024	113.00	113.45	112.42	112.88	111.80	-0.05%	657,450
Aug 19, 2024	113.32	114.30	112.70	112.94	111.86	-0.33%	856,337
Aug 16, 2024	113.43	113.68	112.13	113.31	112.22	0.16%	598,458
Aug 15, 2024	113.00	114.45	112.20	113.13	112.04	0.45%	710,602
Aug 14, 2024	112.15	113.41	112.09	112.62	111.54	0.75%	373,236
Aug 13, 2024	112.39	112.44	111.06	111.78	110.71	0.10%	504,580
Aug 12, 2024	112.57	112.65	111.10	111.67	110.60	-1.00%	408,314
Aug 9, 2024	112.54	112.94	111.65	112.80	111.72	0.41%	556,679
Aug 8, 2024	112.00	113.37	111.64	112.34	111.26	0.30%	647,244
Aug 7, 2024	113.09	113.93	111.41	112.00	110.92	-0.40%	695,163
Aug 6, 2024	109.77	113.73	109.26	112.45	111.37	2.45%	556,550
Aug 5, 2024	110.07	112.66	109.28	109.76	108.71	-2.42%	710,683
Aug 2, 2024	115.00	115.05	111.59	112.48	111.40	-0.28%	979,478
Aug 1, 2024	112.51	113.71	112.04	112.80	111.72	1.03%	552,454
Jul 31, 2024	113.33	113.92	111.65	111.65	110.58	-1.98%	1,005,001
Jul 30, 2024	110.98	114.45	110.62	113.91	112.82	2.76%	463,662
Jul 29, 2024	109.61	110.99	109.21	110.85	109.79	1.19%	497,803
Jul 26, 2024	107.73	109.88	107.61	109.55	108.50	2.33%	309,546
Jul 25, 2024	107.58	109.00	106.96	107.06	106.03	-0.18%	629,434
Jul 24, 2024	109.79	110.16	106.80	107.25	106.22	-2.22%	550,069
Jul 23, 2024	110.64	110.78	109.65	109.69	108.64	-1.00%	414,877
Jul 22, 2024	109.38	110.88	108.76	110.80	109.74	1.19%	442,614
Jul 19, 2024	110.01	110.01	108.76	109.50	108.45	-0.05%	538,238
Jul 18, 2024	109.35	111.02	109.01	109.55	108.50	-0.27%	481,260
Jul 17, 2024	108.51	110.07	108.23	109.85	108.80	1.06%	530,503
Jul 16, 2024	106.95	108.84	106.72	108.70	107.66	2.16%	426,559
Jul 15, 2024	106.80	107.16	106.04	106.40	105.38	0.08%	454,092
Jul 12, 2024	105.92	106.87	105.52	106.31	105.29	1.32%	592,188
Jul 11, 2024	104.23	105.56	103.82	104.93	103.92	2.26%	566,847
Jul 10, 2024	100.95	102.75	100.66	102.61	101.62	2.01%	426,098
Jul 9, 2024	100.50	101.11	100.01	100.59	99.62	-	442,255
Jul 8, 2024	101.10	101.76	100.21	100.59	99.62	-0.21%	303,955
Jul 5, 2024	100.63	101.13	100.41	100.80	99.83	0.15%	227,142
Jul 3, 2024	101.58	101.77	100.56	100.65	99.68	-0.46%	145,381
Jul 2, 2024	100.59	101.15	100.39	101.12	100.15	0.70%	265,000
Jul 1, 2024	100.43	101.08	99.64	100.42	99.46	-0.54%	360,305
Jun 28, 2024	100.75	101.00	99.87	100.97	100.00	0.64%	752,901
Jun 27, 2024	99.24	100.45	98.70	100.33	99.37	1.18%	362,382
Jun 26, 2024	98.51	99.57	98.13	99.16	98.21	-0.14%	1,096,250
Jun 25, 2024	101.00	101.30	99.10	99.30	98.35	-1.76%	383,488
Jun 24, 2024	100.14	101.50	100.01	101.08	100.11	0.83%	421,218
Jun 21, 2024	100.39	100.81	99.50	100.25	99.29	-0.74%	1,124,651
Jun 20, 2024	100.66	101.63	100.25	101.00	98.95	0.01%	435,088
Jun 18, 2024	100.71	101.28	100.32	100.99	98.94	0.51%	441,526
Jun 17, 2024	100.63	101.15	100.48	100.48	98.44	-0.70%	390,904
Jun 14, 2024	101.27	102.13	101.01	101.19	99.14	-0.58%	450,121
Jun 13, 2024	100.74	102.71	100.21	101.78	99.72	0.92%	379,518
Jun 12, 2024	101.84	102.87	100.57	100.85	98.81	0.99%	384,204
Jun 11, 2024	99.95	100.63	99.82	99.86	97.84	-0.70%	370,310
Jun 10, 2024	100.75	101.51	99.28	100.56	98.52	-0.45%	557,877
Jun 7, 2024	100.70	101.20	100.54	101.01	98.96	-1.01%	396,539
Jun 6, 2024	101.31	102.32	101.10	102.04	99.97	0.30%	322,257
Jun 5, 2024	101.59	102.00	100.90	101.73	99.67	0.15%	355,866
Jun 4, 2024	101.42	102.12	101.39	101.58	99.52	0.29%	447,278
Jun 3, 2024	100.95	102.01	100.89	101.29	99.24	0.34%	388,864
May 31, 2024	99.35	101.17	98.70	100.95	98.91	2.13%	952,473
May 30, 2024	98.45	99.36	98.40	98.84	96.84	1.17%	374,308
May 29, 2024	97.00	98.09	96.89	97.70	95.72	-0.31%	437,008