FRT-PC(FRT-PC)
FRT-PC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $17.92 | $18.16 | $17.92 | $18.06 | 6,326 |
| 10/7/2026 | $18.07 | $18.19 | $17.98 | $17.99 | 7,886 |
| 10/6/2026 | $18.30 | $18.30 | $18.18 | $18.22 | 7,143 |
| 10/5/2026 | $18.32 | $18.61 | $18.13 | $18.22 | 31,912 |
| 10/2/2026 | $18.29 | $18.29 | $18.12 | $18.24 | 16,076 |
| 10/1/2026 | $18.41 | $18.42 | $17.86 | $18.19 | 54,720 |
| 9/30/2026 | $18.22 | $18.79 | $18.16 | $18.67 | 24,096 |
| 9/29/2026 | $18.43 | $18.78 | $18.20 | $18.35 | 13,290 |
| 9/28/2026 | $18.51 | $18.77 | $18.34 | $18.42 | 13,313 |
| 9/25/2026 | $18.60 | $18.72 | $18.51 | $18.61 | 7,788 |
| 9/24/2026 | $18.73 | $18.85 | $18.61 | $18.67 | 12,143 |
| 9/23/2026 | $18.71 | $18.84 | $18.50 | $18.73 | 20,457 |
| 9/22/2026 | $18.91 | $19.07 | $18.91 | $18.93 | 15,910 |
| 9/21/2026 | $19.00 | $19.20 | $18.71 | $18.88 | 3,128 |
| 9/18/2026 | $18.89 | $19.14 | $18.67 | $18.97 | 19,011 |
| 9/17/2026 | $19.08 | $19.08 | $18.75 | $18.90 | 4,086 |
| 9/16/2026 | $18.41 | $19.00 | $18.29 | $18.71 | 23,617 |
| 9/15/2026 | $18.51 | $18.51 | $18.21 | $18.45 | 15,787 |
| 9/14/2026 | $18.70 | $18.79 | $18.52 | $18.52 | 18,146 |
| 9/11/2026 | $18.87 | $19.00 | $18.70 | $18.73 | 7,485 |
| 9/10/2026 | $18.94 | $19.10 | $18.75 | $18.75 | 10,162 |
| 9/9/2026 | $19.05 | $19.30 | $18.86 | $19.03 | 4,094 |
| 9/8/2026 | $19.35 | $19.43 | $19.04 | $19.07 | 8,624 |
| 9/4/2026 | $19.00 | $19.28 | $18.80 | $19.28 | 3,703 |
| 9/3/2026 | $19.20 | $19.20 | $18.98 | $19.05 | 6,603 |
| 9/2/2026 | $18.96 | $19.05 | $18.96 | $19.02 | 5,263 |
| 9/1/2026 | $19.18 | $19.28 | $18.91 | $18.99 | 11,685 |
| 8/31/2026 | $19.13 | $19.39 | $19.13 | $19.27 | 8,409 |
| 8/28/2026 | $19.31 | $19.31 | $19.24 | $19.26 | 3,199 |
| 8/27/2026 | $19.43 | $19.45 | $19.29 | $19.29 | 11,702 |
| 8/26/2026 | $19.25 | $19.38 | $19.25 | $19.30 | 11,065 |
| 8/25/2026 | $19.20 | $19.49 | $19.20 | $19.28 | 14,744 |
| 8/24/2026 | $19.15 | $19.21 | $19.13 | $19.21 | 4,941 |
| 8/21/2026 | $19.13 | $19.18 | $19.13 | $19.15 | 7,019 |
| 8/20/2026 | $19.12 | $19.17 | $19.12 | $19.15 | 4,119 |
| 8/19/2026 | $19.10 | $19.16 | $19.09 | $19.12 | 10,225 |
| 8/18/2026 | $19.07 | $19.11 | $19.07 | $19.09 | 5,594 |
| 8/17/2026 | $19.05 | $19.44 | $19.05 | $19.14 | 37,978 |
| 8/14/2026 | $19.06 | $19.19 | $19.04 | $19.19 | 5,001 |
| 8/13/2026 | $19.07 | $19.17 | $19.07 | $19.07 | 6,723 |
| 8/12/2026 | $19.08 | $19.27 | $19.06 | $19.07 | 8,772 |
| 8/11/2026 | $19.28 | $19.28 | $19.11 | $19.11 | 5,283 |
| 8/10/2026 | $19.24 | $19.24 | $19.09 | $19.24 | 5,290 |
| 8/7/2026 | $19.09 | $19.34 | $19.09 | $19.24 | 12,563 |
| 8/6/2026 | $19.17 | $19.18 | $19.06 | $19.08 | 12,211 |
| 8/5/2026 | $19.10 | $19.25 | $19.10 | $19.16 | 8,199 |
| 8/4/2026 | $19.22 | $19.35 | $19.06 | $19.06 | 11,598 |
| 8/3/2026 | $19.20 | $19.45 | $19.20 | $19.21 | 5,406 |
| 7/31/2026 | $19.23 | $19.35 | $19.20 | $19.20 | 10,546 |
| 7/30/2026 | $19.16 | $19.43 | $19.16 | $19.24 | 11,179 |
| 7/29/2026 | $19.20 | $19.21 | $19.15 | $19.16 | 3,480 |
| 7/28/2026 | $19.25 | $19.25 | $19.17 | $19.23 | 6,821 |
| 7/27/2026 | $19.15 | $19.27 | $19.15 | $19.26 | 3,181 |
| 7/24/2026 | $19.25 | $19.34 | $19.07 | $19.15 | 27,930 |
| 7/23/2026 | $19.40 | $19.45 | $19.22 | $19.30 | 20,575 |
| 7/22/2026 | $19.40 | $19.53 | $19.40 | $19.44 | 4,735 |
| 7/21/2026 | $19.42 | $19.53 | $19.42 | $19.44 | 2,735 |
| 7/20/2026 | $19.41 | $19.55 | $19.41 | $19.42 | 13,386 |
| 7/17/2026 | $19.40 | $19.55 | $19.40 | $19.41 | 7,818 |
| 7/16/2026 | $19.55 | $19.59 | $19.40 | $19.47 | 4,738 |
| 7/15/2026 | $19.57 | $19.57 | $19.43 | $19.52 | 6,133 |
| 7/14/2026 | $19.39 | $19.54 | $19.37 | $19.40 | 3,312 |
| 7/13/2026 | $19.48 | $19.50 | $19.41 | $19.41 | 1,924 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
