FRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	112.49	115.32	111.39	115.32	115.32	3.99%	1,831,654
Apr 30, 2026	110.57	111.57	110.18	110.90	110.90	0.26%	1,527,275
Apr 29, 2026	111.99	112.55	109.86	110.61	110.61	-1.58%	825,932
Apr 28, 2026	112.19	112.67	111.22	112.39	112.39	1.10%	713,669
Apr 27, 2026	111.00	111.68	110.73	111.17	111.17	0.12%	528,628
Apr 24, 2026	111.50	111.86	110.73	111.04	111.04	-0.41%	437,401
Apr 23, 2026	110.80	111.89	110.64	111.50	111.50	1.24%	430,027
Apr 22, 2026	111.78	111.78	109.59	110.13	110.13	-0.90%	463,556
Apr 21, 2026	112.29	112.41	111.02	111.13	111.13	-1.07%	686,734
Apr 20, 2026	112.30	113.09	111.98	112.33	112.33	-0.18%	621,719
Apr 17, 2026	110.70	112.54	110.24	112.53	112.53	2.26%	1,096,130
Apr 16, 2026	110.09	110.60	109.21	110.04	110.04	-0.10%	562,819
Apr 15, 2026	109.98	110.30	109.41	110.15	110.15	-0.05%	528,423
Apr 14, 2026	108.59	110.70	108.59	110.21	110.21	1.12%	835,573
Apr 13, 2026	108.42	109.25	107.89	108.99	108.99	-0.06%	897,017
Apr 10, 2026	107.43	109.06	107.18	109.05	109.05	1.55%	2,034,950
Apr 9, 2026	107.08	108.24	106.83	107.39	107.39	-	1,387,759
Apr 8, 2026	108.35	108.54	107.16	107.39	107.39	0.29%	1,607,701
Apr 7, 2026	106.65	107.46	106.65	107.08	107.08	0.28%	787,252
Apr 6, 2026	106.43	107.11	105.82	106.78	106.78	-0.01%	585,322
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