|
Closing price on 8/4/2026
|
|
| Open |
136.00 |
| High |
137.90 |
| Low |
132.10 |
| Volume |
1,222,175 |
| Split-adjusted Price |
133.10 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2026
|
0.00 / 0.00%
|
136.00
|
137.90
|
132.10
|
133.10
|
134.61
|
133.10
|
1,222,175
|
|
|
8/3/2026
|
+8.70 / +6.99%
|
126.00
|
133.10
|
125.90
|
133.10
|
131.75
|
133.10
|
1,946,200
|
|
|
7/31/2026
|
+8.10 / +6.96%
|
124.40
|
124.40
|
123.30
|
124.40
|
124.36
|
124.40
|
1,518,875
|
|
|
7/30/2026
|
+7.60 / +6.99%
|
109.90
|
116.30
|
109.90
|
116.30
|
114.91
|
116.30
|
757,450
|
|
|
7/29/2026
|
+1.00 / +0.93%
|
107.00
|
112.50
|
105.80
|
108.70
|
109.27
|
108.70
|
725,150
|
|
|
7/28/2026
|
-0.10 / -0.09%
|
105.30
|
108.00
|
104.00
|
107.70
|
106.25
|
107.70
|
629,175
|
|
|
7/27/2026
|
0.00 / 0.00%
|
108.10
|
109.50
|
106.90
|
107.80
|
108.31
|
107.80
|
372,900
|
|
|
7/24/2026
|
-1.20 / -1.10%
|
106.00
|
108.30
|
103.70
|
107.80
|
106.95
|
107.80
|
553,750
|
|
|
7/23/2026
|
+4.00 / +3.81%
|
105.00
|
109.00
|
100.20
|
109.00
|
104.06
|
109.00
|
788,600
|
|
|
7/22/2026
|
-5.90 / -5.32%
|
110.90
|
113.00
|
104.80
|
105.00
|
107.43
|
105.00
|
789,875
|
|
|
7/21/2026
|
+1.00 / +0.91%
|
108.70
|
111.30
|
108.70
|
110.90
|
110.08
|
110.90
|
838,975
|
|
|
7/20/2026
|
-1.90 / -1.70%
|
113.00
|
113.00
|
109.00
|
109.90
|
109.74
|
109.90
|
99,800
|
|
|
7/17/2026
|
+0.40 / +0.36%
|
111.60
|
111.80
|
109.00
|
111.80
|
110.88
|
111.80
|
222,400
|
|
|
7/16/2026
|
-1.60 / -1.42%
|
111.40
|
112.40
|
108.50
|
111.40
|
110.45
|
111.40
|
738,475
|
|
|
7/15/2026
|
-0.60 / -0.53%
|
113.50
|
114.00
|
112.00
|
113.00
|
113.07
|
113.00
|
349,100
|
|
|
7/14/2026
|
+0.30 / +0.26%
|
110.00
|
114.90
|
110.00
|
113.60
|
112.79
|
113.60
|
241,800
|
|
|
7/13/2026
|
-0.60 / -0.53%
|
113.30
|
114.00
|
112.10
|
113.30
|
112.98
|
113.30
|
221,000
|
|
|
7/10/2026
|
-1.60 / -1.39%
|
115.50
|
115.50
|
113.90
|
113.90
|
114.72
|
113.90
|
251,991
|
|
|
7/9/2026
|
-0.90 / -0.77%
|
116.40
|
116.40
|
115.50
|
115.50
|
115.73
|
115.50
|
95,600
|
|
|
7/8/2026
|
-0.60 / -0.51%
|
115.60
|
116.90
|
115.30
|
116.40
|
115.91
|
116.40
|
553,625
|
|
|
7/7/2026
|
+0.80 / +0.69%
|
117.70
|
117.70
|
115.00
|
117.00
|
116.13
|
117.00
|
520,150
|
|
|
7/6/2026
|
-4.20 / -3.49%
|
120.30
|
120.30
|
116.20
|
116.20
|
117.78
|
116.20
|
184,800
|
|
|
7/3/2026
|
-1.60 / -1.31%
|
122.00
|
122.00
|
117.50
|
120.40
|
119.13
|
120.40
|
492,800
|
|
|
7/2/2026
|
-0.10 / -0.08%
|
122.50
|
123.10
|
121.60
|
122.00
|
122.56
|
122.00
|
134,300
|
|
|
7/1/2026
|
+2.10 / +1.75%
|
120.30
|
122.20
|
119.50
|
122.10
|
121.05
|
122.10
|
132,200
|
|
|
6/30/2026
|
+1.00 / +0.84%
|
119.00
|
120.40
|
118.80
|
120.00
|
119.51
|
120.00
|
294,800
|
|
|
6/29/2026
|
+0.90 / +0.76%
|
121.10
|
121.10
|
118.80
|
119.00
|
119.45
|
119.00
|
113,600
|
|
|
6/26/2026
|
-3.80 / -2.97%
|
126.10
|
126.60
|
123.90
|
124.00
|
124.47
|
118.10
|
847,275
|
|
|
6/25/2026
|
-1.00 / -0.78%
|
127.30
|
128.40
|
126.10
|
127.80
|
127.10
|
121.71
|
201,000
|
|
|
6/24/2026
|
0.00 / 0.00%
|
128.00
|
129.30
|
125.00
|
128.80
|
127.41
|
122.67
|
1,776,675
|
|
|