FRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	106.75	107.01	105.85	106.05	-	-1.01%	86,401
Sep 30, 2026	109.67	109.69	108.21	108.29	107.13	-1.01%	1,304,004
Sep 29, 2026	109.29	110.08	108.48	109.39	108.22	-0.40%	1,021,317
Sep 28, 2026	110.38	110.99	108.73	109.83	108.65	-0.62%	1,307,984
Sep 25, 2026	110.41	110.62	109.31	110.52	109.34	0.15%	1,340,838
Sep 24, 2026	109.50	110.60	109.39	110.35	109.17	0.88%	1,049,491
Sep 23, 2026	110.15	110.66	109.31	109.39	108.22	-0.97%	765,250
Sep 22, 2026	110.96	111.43	110.00	110.46	109.28	-0.15%	1,243,651
Sep 21, 2026	111.31	111.48	109.27	110.63	109.44	-0.25%	1,472,341
Sep 18, 2026	111.84	111.84	110.65	110.91	109.72	-0.76%	1,647,081
Sep 17, 2026	112.86	112.86	111.43	111.76	110.56	-0.59%	916,199
Sep 16, 2026	113.71	114.68	111.63	112.42	111.22	-1.33%	690,795
Sep 15, 2026	115.49	115.49	113.43	113.93	112.71	-0.52%	605,691
Sep 14, 2026	114.74	116.00	114.13	114.53	113.30	0.15%	500,205
Sep 11, 2026	115.20	115.69	114.11	114.36	113.13	-0.42%	564,230
Sep 10, 2026	115.42	115.70	114.26	114.84	113.61	-0.28%	574,211
Sep 9, 2026	117.25	117.58	115.10	115.16	113.93	-1.78%	1,192,956
Sep 8, 2026	116.68	117.58	116.64	117.25	115.99	0.14%	1,154,185
Sep 4, 2026	117.15	117.97	116.89	117.09	115.84	-0.06%	455,252
Sep 3, 2026	118.51	118.85	116.92	117.16	115.90	-0.66%	491,671
Sep 2, 2026	117.63	118.31	116.07	117.94	116.68	0.78%	769,711
Sep 1, 2026	116.52	117.12	115.88	117.03	115.78	0.86%	860,873
Aug 31, 2026	116.30	116.72	115.69	116.03	114.79	-0.62%	680,515
Aug 28, 2026	117.20	117.89	116.55	116.75	115.50	-0.15%	579,316
Aug 27, 2026	116.82	117.39	116.59	116.92	115.67	-0.56%	572,526
Aug 26, 2026	117.72	118.33	117.45	117.58	116.32	-0.14%	528,706
Aug 25, 2026	118.08	118.08	116.95	117.75	116.49	0.18%	505,258
Aug 24, 2026	117.27	118.28	117.01	117.54	116.28	0.69%	531,382
Aug 21, 2026	117.27	118.05	116.11	116.74	115.49	-0.43%	543,601
Aug 20, 2026	117.28	118.38	117.00	117.25	115.99	-0.26%	741,034
Aug 19, 2026	118.20	118.54	117.18	117.56	116.30	0.07%	641,158
Aug 18, 2026	118.43	119.27	117.38	117.48	116.22	-0.46%	615,748
Aug 17, 2026	117.60	118.11	117.07	118.02	116.76	-0.31%	574,956
Aug 14, 2026	118.90	119.97	118.33	118.39	117.12	-0.42%	552,066
Aug 13, 2026	118.03	119.28	117.94	118.89	117.62	1.43%	944,324
Aug 12, 2026	117.17	117.41	116.63	117.21	115.95	0.40%	532,538
Aug 11, 2026	116.30	117.25	115.78	116.74	115.49	-0.33%	797,136
Aug 10, 2026	118.10	118.10	116.69	117.13	115.88	-1.31%	632,217
Aug 7, 2026	118.00	119.29	116.37	118.69	117.42	0.66%	2,434,313
Aug 6, 2026	121.80	122.00	117.83	117.91	116.65	-3.22%	1,537,330
Aug 5, 2026	123.15	123.17	121.38	121.83	120.52	-0.81%	834,600
Aug 4, 2026	123.21	123.30	121.24	122.82	121.50	-0.67%	655,991
Aug 3, 2026	124.97	124.97	122.94	123.65	122.33	-0.35%	828,992
Jul 31, 2026	126.18	126.18	123.99	124.09	122.76	-	1,242,231
Jul 30, 2026	125.61	125.61	123.16	124.09	122.76	-1.34%	829,710
Jul 29, 2026	126.06	126.49	125.30	125.78	124.43	-0.27%	897,478
Jul 28, 2026	127.81	128.21	126.00	126.12	124.77	-0.79%	937,230
Jul 27, 2026	126.02	127.72	125.74	127.13	125.77	0.83%	765,925
Jul 24, 2026	125.49	126.21	124.88	126.08	124.73	1.00%	986,590
Jul 23, 2026	126.16	126.16	124.10	124.83	123.49	-0.18%	922,862