FRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	96.13	96.36	94.65	95.29	95.29	-1.40%	404,448
Jun 12, 2025	96.16	96.66	95.67	96.64	96.64	0.19%	352,554
Jun 11, 2025	98.16	98.51	95.99	96.46	96.46	-1.41%	582,813
Jun 10, 2025	97.06	98.49	97.06	97.84	97.84	1.13%	807,736
Jun 9, 2025	96.45	97.39	95.74	96.75	96.75	0.34%	1,000,275
Jun 6, 2025	95.27	96.59	94.79	96.42	96.42	2.06%	839,885
Jun 5, 2025	95.14	95.35	94.01	94.47	94.47	-0.70%	461,469
Jun 4, 2025	94.98	95.32	94.28	95.14	95.14	-	482,523
Jun 3, 2025	94.88	95.59	94.73	95.14	95.14	-0.31%	396,602
Jun 2, 2025	94.70	95.90	93.87	95.44	95.44	-0.04%	544,204
May 30, 2025	95.56	95.89	95.00	95.48	95.48	-0.51%	917,421
May 29, 2025	95.11	96.75	94.85	95.97	95.97	1.19%	601,177
May 28, 2025	95.17	95.50	94.54	94.84	94.84	-0.29%	697,235
May 27, 2025	94.04	95.23	93.05	95.12	95.12	2.77%	818,701
May 23, 2025	92.92	93.25	92.11	92.56	92.56	-1.17%	624,068
May 22, 2025	93.99	94.18	92.59	93.66	93.66	-0.21%	710,786
May 21, 2025	96.03	96.55	93.73	93.86	93.86	-2.68%	723,613
May 20, 2025	97.23	97.68	96.03	96.44	96.44	-1.38%	516,812
May 19, 2025	96.89	97.93	96.81	97.79	97.79	-0.16%	442,237
May 16, 2025	96.92	98.00	96.39	97.95	97.95	1.28%	848,834
May 15, 2025	95.45	96.83	95.31	96.71	96.71	1.56%	444,596
May 14, 2025	96.15	96.15	94.62	95.22	95.22	-1.74%	922,411
May 13, 2025	98.30	98.74	96.75	96.91	96.91	-1.32%	740,632
May 12, 2025	95.45	98.37	95.26	98.21	98.21	5.04%	1,103,304
May 9, 2025	95.25	95.25	93.11	93.50	93.50	-1.82%	1,249,885
May 8, 2025	95.65	96.14	94.60	95.23	95.23	0.02%	784,890
May 7, 2025	95.18	95.95	94.78	95.21	95.21	0.52%	588,913
May 6, 2025	93.73	95.36	93.52	94.72	94.72	0.10%	632,073
May 5, 2025	95.91	95.95	94.47	94.63	94.63	-1.96%	678,222
May 2, 2025	96.40	97.24	95.42	96.52	96.52	1.32%	526,502
May 1, 2025	94.64	96.13	93.62	95.26	95.26	1.32%	719,107
Apr 30, 2025	93.56	94.22	91.68	94.02	94.02	0.02%	940,150
Apr 29, 2025	94.27	95.10	93.43	94.00	94.00	-0.79%	733,266
Apr 28, 2025	94.52	95.00	93.52	94.75	94.75	0.39%	646,136
Apr 25, 2025	95.22	95.22	93.78	94.38	94.38	-1.18%	418,258
Apr 24, 2025	94.44	95.94	94.28	95.51	95.51	0.89%	1,039,754
Apr 23, 2025	94.29	96.22	93.99	94.67	94.67	1.18%	975,482
Apr 22, 2025	93.54	94.16	92.52	93.57	93.57	1.39%	843,820
Apr 21, 2025	92.69	93.07	91.18	92.29	92.29	-1.53%	620,129
Apr 17, 2025	92.47	94.50	92.06	93.72	93.72	1.79%	542,239
Apr 16, 2025	92.30	93.40	91.33	92.07	92.07	-0.25%	636,606
Apr 15, 2025	92.28	93.30	91.99	92.30	92.30	0.02%	733,589
Apr 14, 2025	91.03	92.86	91.03	92.28	92.28	2.24%	1,094,630
Apr 11, 2025	89.51	91.14	87.19	90.26	90.26	1.46%	949,479
Apr 10, 2025	89.12	91.42	86.65	88.96	88.96	-1.57%	1,212,512
Apr 9, 2025	82.23	91.01	80.65	90.38	90.38	8.16%	1,783,741
Apr 8, 2025	89.50	89.85	82.63	83.56	83.56	-3.48%	1,853,438
Apr 7, 2025	86.52	89.92	84.56	86.57	86.57	-2.83%	1,450,346
Apr 4, 2025	91.98	92.05	88.71	89.09	89.09	-3.87%	1,326,105
Apr 3, 2025	97.06	97.78	92.51	92.68	92.68	-6.46%	1,274,271