|
Closing price on 9/10/2025
|
|
| Open |
128.00 |
| High |
129.00 |
| Low |
126.90 |
| Volume |
965,200 |
| Split-adjusted Price |
128.50 |
There is no data on 9/11/2025. Display data on 9/10/2025 instead.
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2025
|
+0.30 / +0.23%
|
128.00
|
129.00
|
126.90
|
128.50
|
127.46
|
128.50
|
965,200
|
|
|
9/9/2025
|
-1.80 / -1.38%
|
130.00
|
130.00
|
127.60
|
128.20
|
128.31
|
128.20
|
448,900
|
|
|
9/8/2025
|
-1.80 / -1.37%
|
132.60
|
132.60
|
128.50
|
130.00
|
129.92
|
130.00
|
470,400
|
|
|
9/5/2025
|
+2.00 / +1.54%
|
130.10
|
133.30
|
130.10
|
131.80
|
131.92
|
131.80
|
946,000
|
|
|
9/4/2025
|
+1.70 / +1.33%
|
128.10
|
131.00
|
128.00
|
129.80
|
129.60
|
129.80
|
552,500
|
|
|
9/3/2025
|
-2.50 / -1.91%
|
130.50
|
130.50
|
128.00
|
128.10
|
128.56
|
128.10
|
679,500
|
|
|
8/29/2025
|
-1.50 / -1.14%
|
131.00
|
131.70
|
130.00
|
130.60
|
130.49
|
130.60
|
813,100
|
|
|
8/28/2025
|
+1.10 / +0.84%
|
132.40
|
133.50
|
130.60
|
132.10
|
132.04
|
132.10
|
332,400
|
|
|
8/27/2025
|
-1.40 / -1.06%
|
132.40
|
134.50
|
130.10
|
131.00
|
131.53
|
131.00
|
511,500
|
|
|
8/26/2025
|
+3.50 / +2.72%
|
127.00
|
132.40
|
125.60
|
132.40
|
127.82
|
132.40
|
1,048,900
|
|
|
8/25/2025
|
-1.70 / -1.30%
|
132.10
|
132.80
|
128.70
|
128.90
|
129.89
|
128.90
|
446,100
|
|
|
8/22/2025
|
+2.10 / +1.63%
|
130.00
|
132.90
|
129.00
|
130.60
|
130.15
|
130.60
|
599,900
|
|
|
8/21/2025
|
-4.70 / -3.53%
|
131.00
|
134.40
|
128.40
|
128.50
|
130.17
|
128.50
|
1,141,400
|
|
|
8/20/2025
|
-4.90 / -3.55%
|
138.70
|
138.70
|
133.20
|
133.20
|
134.96
|
133.20
|
563,500
|
|
|
8/19/2025
|
-0.20 / -0.14%
|
138.30
|
141.80
|
138.00
|
138.10
|
138.61
|
138.10
|
573,900
|
|
|
8/18/2025
|
-4.20 / -2.95%
|
142.10
|
142.10
|
138.20
|
138.30
|
139.02
|
138.30
|
360,400
|
|
|
8/15/2025
|
-0.60 / -0.42%
|
143.30
|
145.00
|
138.00
|
142.50
|
140.10
|
142.50
|
1,028,800
|
|
|
8/14/2025
|
-5.10 / -3.44%
|
147.80
|
148.00
|
143.10
|
143.10
|
144.70
|
143.10
|
1,097,300
|
|
|
8/13/2025
|
-1.80 / -1.20%
|
151.00
|
151.00
|
147.50
|
148.20
|
148.44
|
148.20
|
770,900
|
|
|
8/12/2025
|
-1.00 / -0.66%
|
151.00
|
151.00
|
149.00
|
150.00
|
149.81
|
150.00
|
1,012,300
|
|
|
8/11/2025
|
-0.50 / -0.33%
|
151.30
|
152.50
|
150.50
|
151.00
|
151.11
|
151.00
|
876,200
|
|
|
8/8/2025
|
-0.50 / -0.33%
|
152.00
|
153.00
|
151.10
|
151.50
|
151.67
|
151.50
|
1,000,700
|
|
|
8/7/2025
|
-2.00 / -1.30%
|
152.80
|
153.50
|
152.00
|
152.00
|
152.36
|
152.00
|
996,300
|
|
|
8/6/2025
|
+3.00 / +1.99%
|
151.00
|
154.00
|
150.60
|
154.00
|
152.16
|
154.00
|
928,300
|
|
|
8/5/2025
|
-3.20 / -2.08%
|
152.10
|
153.40
|
151.00
|
151.00
|
151.80
|
151.00
|
1,282,100
|
|
|
8/4/2025
|
-0.30 / -0.19%
|
153.90
|
154.20
|
151.80
|
154.20
|
152.49
|
154.20
|
415,400
|
|
|
8/1/2025
|
-0.20 / -0.13%
|
153.00
|
154.50
|
151.80
|
154.50
|
152.42
|
154.50
|
872,400
|
|
|
7/31/2025
|
0.00 / 0.00%
|
154.60
|
154.70
|
150.80
|
154.70
|
152.15
|
154.70
|
1,222,300
|
|
|
7/30/2025
|
+1.80 / +1.18%
|
152.00
|
154.70
|
150.30
|
154.70
|
151.66
|
154.70
|
843,900
|
|
|
7/29/2025
|
-3.70 / -2.36%
|
155.80
|
156.90
|
151.00
|
152.90
|
153.00
|
152.90
|
782,200
|
|
|