FRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	106.19	107.56	105.46	106.79	106.79	0.69%	810,130
Apr 1, 2026	104.31	106.46	104.31	106.06	106.06	-0.14%	1,224,818
Mar 31, 2026	105.86	106.83	103.69	106.21	105.08	1.68%	1,279,826
Mar 30, 2026	104.16	105.43	103.65	104.46	103.35	1.55%	579,985
Mar 27, 2026	103.56	104.06	102.40	102.87	101.78	-0.80%	535,195
Mar 26, 2026	103.12	104.38	103.00	103.70	102.60	0.42%	526,124
Mar 25, 2026	103.38	103.78	102.24	103.27	102.17	0.15%	1,071,739
Mar 24, 2026	103.36	104.90	102.98	103.12	102.02	-0.62%	709,026
Mar 23, 2026	105.00	105.70	103.76	103.76	102.66	0.59%	1,060,005
Mar 20, 2026	106.33	106.33	102.79	103.15	102.05	-2.95%	1,448,891
Mar 19, 2026	105.70	106.61	105.20	106.29	105.16	0.70%	628,197
Mar 18, 2026	106.49	107.09	105.55	105.55	104.43	-1.19%	492,805
Mar 17, 2026	106.65	107.44	106.50	106.82	105.68	0.44%	492,131
Mar 16, 2026	105.81	106.63	105.13	106.35	105.22	1.78%	723,315
Mar 13, 2026	106.42	106.95	104.24	104.49	103.38	-0.82%	492,541
Mar 12, 2026	106.33	106.86	105.33	105.35	104.23	-1.54%	636,690
Mar 11, 2026	106.15	107.10	105.69	107.00	105.86	0.19%	488,497
Mar 10, 2026	106.39	107.94	105.66	106.80	105.66	0.24%	668,423
Mar 9, 2026	106.00	106.99	104.08	106.54	105.41	-0.94%	702,132
Mar 6, 2026	107.79	108.19	106.75	107.55	106.41	-1.03%	600,537
Mar 5, 2026	109.66	109.66	108.60	108.67	107.51	-1.39%	796,542
Mar 4, 2026	110.11	110.43	109.16	110.20	109.03	-0.33%	763,504
Mar 3, 2026	108.83	110.89	107.92	110.57	109.39	0.21%	638,329
Mar 2, 2026	107.93	110.84	107.24	110.34	109.17	1.44%	701,368
Feb 27, 2026	107.74	109.94	107.74	108.77	107.61	0.30%	1,733,495
Feb 26, 2026	108.77	109.53	108.26	108.44	107.29	0.42%	751,875
Feb 25, 2026	107.72	108.22	106.60	107.99	106.84	0.27%	539,396
Feb 24, 2026	108.64	109.40	107.65	107.70	106.55	-1.31%	716,676
Feb 23, 2026	108.18	109.65	107.19	109.13	107.97	1.56%	1,061,719
Feb 20, 2026	106.37	107.56	105.85	107.45	106.31	1.49%	1,936,617
Feb 19, 2026	105.14	106.02	104.53	105.87	104.74	0.40%	676,783
Feb 18, 2026	106.46	106.54	105.03	105.45	104.33	-0.72%	727,191
Feb 17, 2026	105.65	106.53	104.21	106.21	105.08	1.35%	850,444
Feb 13, 2026	105.84	107.62	103.90	104.80	103.69	0.05%	1,447,205
Feb 12, 2026	107.99	108.54	104.71	104.75	103.64	-2.06%	1,562,400
Feb 11, 2026	107.92	108.48	106.72	106.95	105.81	-0.65%	708,157
Feb 10, 2026	106.39	108.08	105.91	107.65	106.50	1.45%	568,905
Feb 9, 2026	105.59	106.21	105.02	106.11	104.98	0.33%	736,255
Feb 6, 2026	105.16	106.17	104.85	105.76	104.63	0.87%	928,572
Feb 5, 2026	103.34	104.93	103.09	104.85	103.73	1.21%	676,333
Feb 4, 2026	101.11	103.72	101.04	103.60	102.50	3.23%	974,049
Feb 3, 2026	100.23	101.54	99.70	100.36	99.29	0.03%	720,638
Feb 2, 2026	101.32	101.76	100.32	100.33	99.26	-0.82%	938,531
Jan 30, 2026	100.50	101.33	99.65	101.16	100.08	0.57%	2,705,558
Jan 29, 2026	100.42	101.39	99.29	100.59	99.52	0.77%	959,791
Jan 28, 2026	101.50	101.97	99.60	99.82	98.76	-1.64%	523,321
Jan 27, 2026	101.51	101.64	100.50	101.48	100.40	-0.09%	747,691
Jan 26, 2026	102.19	102.26	101.06	101.57	100.49	-0.20%	555,422
Jan 23, 2026	101.29	101.88	100.57	101.77	100.69	0.11%	504,642
Jan 22, 2026	102.62	103.59	101.55	101.66	100.58	-0.78%	781,284