|
Closing price on 7/23/2025
|
|
Open |
151.00 |
High |
158.30 |
Low |
151.00 |
Volume |
3,016,600 |
Split-adjusted Price |
157.50 |
There is no data on 7/24/2025. Display data on 7/23/2025 instead.
|
|
FRT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2025
|
+6.50 / +4.30%
|
151.00
|
158.30
|
151.00
|
157.50
|
154.35
|
157.50
|
3,016,600
|
|
7/22/2025
|
-1.00 / -0.66%
|
151.60
|
152.10
|
150.90
|
151.00
|
151.26
|
151.00
|
1,024,200
|
|
7/21/2025
|
-0.30 / -0.20%
|
152.00
|
153.00
|
151.90
|
152.00
|
152.23
|
152.00
|
2,542,100
|
|
7/18/2025
|
-0.10 / -0.07%
|
152.20
|
154.90
|
151.90
|
152.30
|
152.72
|
152.30
|
544,100
|
|
7/17/2025
|
+0.40 / +0.26%
|
154.00
|
155.00
|
151.70
|
152.40
|
152.67
|
152.40
|
530,300
|
|
7/16/2025
|
+0.90 / +0.60%
|
154.00
|
155.50
|
150.30
|
152.00
|
152.18
|
152.00
|
847,000
|
|
7/15/2025
|
-1.60 / -0.84%
|
190.60
|
191.20
|
187.70
|
188.90
|
188.90
|
151.12
|
783,900
|
|
7/14/2025
|
+7.40 / +4.04%
|
183.70
|
190.50
|
183.30
|
190.50
|
186.87
|
152.40
|
696,300
|
|
7/11/2025
|
-0.50 / -0.27%
|
183.70
|
186.00
|
183.10
|
183.10
|
184.11
|
146.48
|
377,000
|
|
7/10/2025
|
-3.20 / -1.71%
|
186.80
|
186.80
|
183.60
|
183.60
|
184.38
|
146.88
|
467,300
|
|
7/9/2025
|
+0.50 / +0.27%
|
186.60
|
187.10
|
182.80
|
186.80
|
184.46
|
149.44
|
1,476,800
|
|
7/8/2025
|
-0.10 / -0.05%
|
186.20
|
188.30
|
186.10
|
186.30
|
187.14
|
149.04
|
395,800
|
|
7/7/2025
|
-2.00 / -1.06%
|
188.50
|
189.80
|
185.70
|
186.40
|
186.61
|
149.12
|
1,321,700
|
|
7/4/2025
|
+2.40 / +1.29%
|
186.10
|
190.00
|
185.20
|
188.40
|
188.51
|
150.72
|
1,111,300
|
|
7/3/2025
|
+5.00 / +2.76%
|
182.50
|
186.90
|
180.10
|
186.00
|
184.56
|
148.80
|
800,800
|
|
7/2/2025
|
+1.40 / +0.78%
|
179.60
|
181.00
|
178.10
|
181.00
|
179.44
|
144.80
|
950,800
|
|
7/1/2025
|
+0.40 / +0.22%
|
179.30
|
184.60
|
178.80
|
179.60
|
180.74
|
143.68
|
1,214,200
|
|
6/30/2025
|
+3.70 / +2.11%
|
176.80
|
179.80
|
175.10
|
179.20
|
177.41
|
143.36
|
667,700
|
|
6/27/2025
|
+1.00 / +0.57%
|
174.50
|
176.70
|
172.60
|
175.50
|
174.85
|
140.40
|
550,400
|
|
6/26/2025
|
+2.00 / +1.16%
|
171.70
|
176.90
|
171.20
|
174.50
|
174.39
|
139.60
|
655,100
|
|
6/25/2025
|
+0.50 / +0.29%
|
170.50
|
172.80
|
170.50
|
172.50
|
171.69
|
138.00
|
256,700
|
|
6/24/2025
|
-0.20 / -0.12%
|
172.20
|
173.00
|
170.10
|
172.00
|
171.20
|
137.60
|
357,500
|
|
6/23/2025
|
0.00 / 0.00%
|
170.90
|
172.20
|
168.60
|
172.20
|
170.58
|
137.76
|
265,200
|
|
6/20/2025
|
-1.80 / -1.03%
|
172.50
|
174.80
|
172.00
|
172.20
|
172.84
|
137.76
|
531,300
|
|
6/19/2025
|
+0.10 / +0.06%
|
174.20
|
174.20
|
171.50
|
174.00
|
172.83
|
139.20
|
375,000
|
|
6/18/2025
|
-3.50 / -1.97%
|
177.40
|
177.40
|
173.10
|
173.90
|
174.23
|
139.12
|
778,400
|
|
6/17/2025
|
+3.50 / +2.01%
|
175.00
|
177.40
|
172.00
|
177.40
|
174.39
|
141.92
|
267,900
|
|
6/16/2025
|
+2.80 / +1.64%
|
171.50
|
173.90
|
170.00
|
173.90
|
171.95
|
139.12
|
224,000
|
|
6/13/2025
|
-4.90 / -2.78%
|
175.90
|
176.40
|
165.00
|
171.10
|
172.54
|
136.88
|
570,800
|
|
6/12/2025
|
-2.00 / -1.12%
|
178.90
|
178.90
|
175.00
|
176.00
|
176.23
|
140.80
|
349,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|