FRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	120.59	121.36	119.87	121.20	-	0.12%	217,746
May 27, 2026	120.78	121.57	120.05	121.06	121.06	0.75%	802,611
May 26, 2026	120.02	120.49	119.58	120.16	120.16	0.34%	819,734
May 22, 2026	119.28	120.20	119.00	119.75	119.75	0.96%	1,122,198
May 21, 2026	115.50	118.74	114.75	118.61	118.61	2.20%	949,142
May 20, 2026	115.18	116.40	114.58	116.06	116.06	1.06%	623,159
May 19, 2026	115.39	115.39	113.75	114.84	114.84	-0.08%	723,204
May 18, 2026	115.00	115.28	114.13	114.93	114.93	1.56%	725,511
May 15, 2026	113.91	113.93	112.67	113.16	113.16	-0.58%	1,080,723
May 14, 2026	114.47	114.99	113.78	113.82	113.82	-0.27%	699,033
May 13, 2026	115.01	115.01	113.81	114.13	114.13	-1.23%	778,036
May 12, 2026	115.74	115.91	114.65	115.55	115.55	0.11%	885,013
May 11, 2026	116.21	116.54	115.08	115.42	115.42	-0.22%	665,264
May 8, 2026	116.42	116.57	115.25	115.68	115.68	0.01%	984,308
May 7, 2026	116.24	116.71	115.05	115.67	115.67	-0.94%	917,780
May 6, 2026	116.00	117.22	115.47	116.77	116.77	1.28%	798,149
May 5, 2026	114.78	115.57	113.94	115.29	115.29	0.72%	1,022,931
May 4, 2026	114.33	115.66	113.87	114.47	114.47	-0.74%	1,057,347
May 1, 2026	112.49	115.32	111.39	115.32	115.32	3.99%	1,832,824
Apr 30, 2026	110.57	111.57	110.18	110.90	110.90	0.26%	1,527,296
Apr 29, 2026	111.99	112.55	109.86	110.61	110.61	-1.58%	848,949
Apr 28, 2026	112.19	112.67	111.22	112.39	112.39	1.10%	713,679
Apr 27, 2026	111.00	111.68	110.73	111.17	111.17	0.12%	528,652
Apr 24, 2026	111.50	111.86	110.73	111.04	111.04	-0.41%	476,540
Apr 23, 2026	110.80	111.89	110.64	111.50	111.50	1.24%	430,042
Apr 22, 2026	111.78	111.78	109.59	110.13	110.13	-0.90%	463,616
Apr 21, 2026	112.29	112.41	111.02	111.13	111.13	-1.07%	686,971
Apr 20, 2026	112.30	113.09	111.98	112.33	112.33	-0.18%	621,796
Apr 17, 2026	110.70	112.54	110.24	112.53	112.53	2.26%	1,096,854
Apr 16, 2026	110.09	110.60	109.21	110.04	110.04	-0.10%	562,869
Apr 15, 2026	109.98	110.30	109.41	110.15	110.15	-0.05%	528,742
Apr 14, 2026	108.59	110.70	108.59	110.21	110.21	1.12%	836,306
Apr 13, 2026	108.42	109.25	107.89	108.99	108.99	-0.06%	897,039
Apr 10, 2026	107.43	109.06	107.18	109.05	109.05	1.55%	2,051,700
Apr 9, 2026	107.08	108.24	106.83	107.39	107.39	-	1,388,293
Apr 8, 2026	108.35	108.54	107.16	107.39	107.39	0.29%	1,733,299
Apr 7, 2026	106.65	107.46	106.65	107.08	107.08	0.28%	787,646
Apr 6, 2026	106.43	107.11	105.82	106.78	106.78	-0.01%	593,588
Apr 2, 2026	106.19	107.56	105.46	106.79	106.79	0.69%	1,063,674
Apr 1, 2026	104.31	106.46	104.31	106.06	106.06	0.92%	1,243,320
Mar 31, 2026	105.86	106.83	103.69	106.21	105.09	1.67%	1,286,604
Mar 30, 2026	104.16	105.43	103.65	104.46	103.36	1.55%	579,985
Mar 27, 2026	103.56	104.06	102.40	102.87	101.79	-0.80%	535,195
Mar 26, 2026	103.12	104.38	103.00	103.70	102.61	0.42%	526,124
Mar 25, 2026	103.38	103.78	102.24	103.27	102.18	0.15%	1,071,739
Mar 24, 2026	103.36	104.90	102.98	103.12	102.03	-0.62%	709,026
Mar 23, 2026	105.00	105.70	103.76	103.76	102.67	0.59%	1,060,005
Mar 20, 2026	106.33	106.33	102.79	103.15	102.06	-2.95%	1,448,891
Mar 19, 2026	105.70	106.61	105.20	106.29	105.17	0.70%	628,197
Mar 18, 2026	106.49	107.09	105.55	105.55	104.44	-1.19%	492,805