FRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	94.72	95.53	94.59	94.61	94.61	-0.03%	643,018
Jul 9, 2025	94.64	95.38	94.21	94.64	94.64	0.55%	947,235
Jul 8, 2025	93.80	94.92	93.79	94.12	94.12	-0.11%	657,359
Jul 7, 2025	94.98	96.26	93.85	94.22	94.22	-1.65%	871,226
Jul 3, 2025	95.03	95.93	94.52	95.80	95.80	0.93%	558,329
Jul 2, 2025	94.26	94.99	93.36	94.92	94.92	0.75%	915,472
Jul 1, 2025	93.62	95.97	93.59	94.21	94.21	-0.82%	988,493
Jun 30, 2025	94.54	95.05	93.24	94.99	93.89	0.35%	870,251
Jun 27, 2025	95.03	95.89	94.21	94.66	93.57	-0.19%	902,219
Jun 26, 2025	94.13	94.95	93.91	94.84	93.75	1.21%	635,752
Jun 25, 2025	95.79	95.79	93.58	93.71	92.63	-2.66%	616,246
Jun 24, 2025	96.71	96.81	96.04	96.27	95.16	-0.11%	495,561
Jun 23, 2025	94.79	96.50	94.56	96.38	95.27	0.94%	601,035
Jun 20, 2025	95.78	96.67	95.36	95.48	94.38	-0.15%	1,179,303
Jun 18, 2025	95.14	96.31	95.14	95.62	94.52	0.45%	755,682
Jun 17, 2025	95.34	96.39	94.75	95.19	94.09	-0.47%	591,100
Jun 16, 2025	96.10	96.66	95.32	95.64	94.54	0.37%	428,386
Jun 13, 2025	96.13	96.36	94.65	95.29	94.19	-1.40%	405,450
Jun 12, 2025	96.16	96.66	95.67	96.64	95.53	0.19%	352,554
Jun 11, 2025	98.16	98.51	95.99	96.46	95.35	-1.41%	582,813
Jun 10, 2025	97.06	98.49	97.06	97.84	96.71	1.13%	807,736
Jun 9, 2025	96.45	97.39	95.74	96.75	95.63	0.34%	1,000,275
Jun 6, 2025	95.27	96.59	94.79	96.42	95.31	2.06%	839,885
Jun 5, 2025	95.14	95.35	94.01	94.47	93.38	-0.70%	461,469
Jun 4, 2025	94.98	95.32	94.28	95.14	94.04	-	482,523
Jun 3, 2025	94.88	95.59	94.73	95.14	94.04	-0.31%	396,602
Jun 2, 2025	94.70	95.90	93.87	95.44	94.34	-0.04%	544,204
May 30, 2025	95.56	95.89	95.00	95.48	94.38	-0.51%	917,421
May 29, 2025	95.11	96.75	94.85	95.97	94.86	1.19%	601,177
May 28, 2025	95.17	95.50	94.54	94.84	93.75	-0.29%	697,235
May 27, 2025	94.04	95.23	93.05	95.12	94.02	2.77%	818,701
May 23, 2025	92.92	93.25	92.11	92.56	91.49	-1.17%	624,068
May 22, 2025	93.99	94.18	92.59	93.66	92.58	-0.21%	710,786
May 21, 2025	96.03	96.55	93.73	93.86	92.78	-2.68%	723,613
May 20, 2025	97.23	97.68	96.03	96.44	95.33	-1.38%	516,812
May 19, 2025	96.89	97.93	96.81	97.79	96.66	-0.16%	442,237
May 16, 2025	96.92	98.00	96.39	97.95	96.82	1.28%	848,834
May 15, 2025	95.45	96.83	95.31	96.71	95.59	1.56%	444,596
May 14, 2025	96.15	96.15	94.62	95.22	94.12	-1.74%	922,411
May 13, 2025	98.30	98.74	96.75	96.91	95.79	-1.32%	740,632
May 12, 2025	95.45	98.37	95.26	98.21	97.08	5.04%	1,103,304
May 9, 2025	95.25	95.25	93.11	93.50	92.42	-1.82%	1,249,885
May 8, 2025	95.65	96.14	94.60	95.23	94.13	0.02%	784,890
May 7, 2025	95.18	95.95	94.78	95.21	94.11	0.52%	588,913
May 6, 2025	93.73	95.36	93.52	94.72	93.63	0.10%	632,073
May 5, 2025	95.91	95.95	94.47	94.63	93.54	-1.96%	678,222
May 2, 2025	96.40	97.24	95.42	96.52	95.41	1.32%	526,502
May 1, 2025	94.64	96.13	93.62	95.26	94.16	1.32%	719,107
Apr 30, 2025	93.56	94.22	91.68	94.02	92.94	0.02%	940,150
Apr 29, 2025	94.27	95.10	93.43	94.00	92.92	-0.79%	733,266