FRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	98.61	99.25	98.13	98.60	-	-0.46%	246,366
Nov 11, 2025	97.11	99.18	97.11	99.06	99.06	2.36%	621,619
Nov 10, 2025	97.17	97.78	96.64	96.78	96.78	-0.58%	1,039,442
Nov 7, 2025	96.15	97.51	96.15	97.34	97.34	1.52%	917,393
Nov 6, 2025	95.95	96.71	95.00	95.88	95.88	-0.33%	799,227
Nov 5, 2025	96.39	96.51	95.42	96.20	96.20	0.15%	652,588
Nov 4, 2025	95.68	96.66	90.03	96.06	96.06	0.40%	1,121,978
Nov 3, 2025	94.17	95.85	93.90	95.68	95.68	-0.53%	1,127,374
Oct 31, 2025	96.46	97.25	94.30	96.19	96.19	1.39%	1,827,649
Oct 30, 2025	95.64	96.45	94.71	94.87	94.87	-0.63%	843,374
Oct 29, 2025	97.14	97.69	95.34	95.47	95.47	-2.58%	706,393
Oct 28, 2025	100.44	100.56	97.93	98.00	98.00	-2.96%	700,584
Oct 27, 2025	101.31	101.59	100.67	100.99	100.99	-0.31%	510,975
Oct 24, 2025	101.19	101.94	101.03	101.30	101.30	0.52%	377,085
Oct 23, 2025	100.78	101.25	99.67	100.78	100.78	-0.22%	400,404
Oct 22, 2025	100.64	101.06	99.68	101.00	101.00	0.74%	466,656
Oct 21, 2025	99.87	100.76	99.53	100.26	100.26	0.71%	581,429
Oct 20, 2025	99.29	99.80	98.38	99.55	99.55	0.62%	472,207
Oct 17, 2025	97.88	99.31	97.76	98.94	98.94	0.93%	580,183
Oct 16, 2025	98.50	98.98	97.40	98.03	98.03	-0.19%	579,384
Oct 15, 2025	97.53	98.55	97.30	98.22	98.22	0.90%	460,037
Oct 14, 2025	96.96	97.56	96.42	97.34	97.34	0.39%	469,481
Oct 13, 2025	96.24	97.12	95.63	96.96	96.96	1.44%	326,108
Oct 10, 2025	97.59	97.65	95.58	95.58	95.58	-1.63%	402,244
Oct 9, 2025	97.80	98.10	96.60	97.16	97.16	-0.40%	384,487
Oct 8, 2025	97.33	97.81	96.79	97.55	97.55	-0.05%	382,828
Oct 7, 2025	98.39	98.53	97.34	97.60	97.60	-1.15%	438,377
Oct 6, 2025	99.36	100.10	98.67	98.74	98.74	-0.67%	513,100
Oct 3, 2025	99.16	100.15	99.16	99.41	99.41	0.40%	363,991
Oct 2, 2025	99.36	99.87	98.03	99.01	99.01	-0.63%	498,808
Oct 1, 2025	99.90	100.62	99.42	99.64	99.64	-1.65%	511,379
Sep 30, 2025	100.23	101.44	99.94	101.31	100.17	1.39%	718,621
Sep 29, 2025	99.55	100.00	98.99	99.92	98.80	0.40%	544,954
Sep 26, 2025	99.63	100.06	98.92	99.52	98.40	0.43%	566,367
Sep 25, 2025	99.24	99.91	98.99	99.09	97.98	-0.04%	480,990
Sep 24, 2025	99.86	99.96	98.76	99.13	98.02	-0.93%	463,901
Sep 23, 2025	99.61	100.37	99.53	100.06	98.94	0.45%	451,189
Sep 22, 2025	99.40	99.85	98.76	99.61	98.49	-0.01%	557,867
Sep 19, 2025	100.20	100.51	99.42	99.62	98.50	-0.60%	1,219,444
Sep 18, 2025	99.52	100.50	99.47	100.22	99.10	0.94%	500,073
Sep 17, 2025	100.12	101.18	99.11	99.29	98.18	-0.62%	767,289
Sep 16, 2025	100.86	101.10	99.72	99.91	98.79	-1.16%	492,762
Sep 15, 2025	101.41	101.95	100.81	101.08	99.95	-0.56%	655,323
Sep 12, 2025	101.84	102.31	101.41	101.65	100.51	-0.15%	556,694
Sep 11, 2025	100.55	102.02	100.35	101.80	100.66	1.34%	522,672
Sep 10, 2025	99.94	100.86	99.94	100.45	99.32	0.12%	512,207
Sep 9, 2025	101.77	101.77	100.16	100.33	99.21	-1.40%	568,747
Sep 8, 2025	101.59	102.46	100.89	101.75	100.61	-0.90%	774,391
Sep 5, 2025	101.46	102.94	101.43	102.67	101.52	1.66%	638,342
Sep 4, 2025	100.68	101.08	100.05	100.99	99.86	0.92%	357,973