|
Closing price on 6/25/2026
|
|
| Open |
127.30 |
| High |
128.40 |
| Low |
126.10 |
| Volume |
201,000 |
| Split-adjusted Price |
127.80 |
There is no data on 6/26/2026. Display data on 6/25/2026 instead.
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2026
|
-1.00 / -0.78%
|
127.30
|
128.40
|
126.10
|
127.80
|
127.10
|
127.80
|
201,000
|
|
|
6/24/2026
|
0.00 / 0.00%
|
128.00
|
129.30
|
125.00
|
128.80
|
127.41
|
128.80
|
1,776,675
|
|
|
6/23/2026
|
-1.70 / -1.30%
|
130.40
|
130.90
|
127.50
|
128.80
|
128.57
|
128.80
|
395,800
|
|
|
6/22/2026
|
+0.50 / +0.38%
|
129.30
|
130.50
|
127.50
|
130.50
|
129.00
|
130.50
|
468,400
|
|
|
6/19/2026
|
0.00 / 0.00%
|
130.00
|
131.40
|
129.10
|
130.00
|
130.22
|
130.00
|
301,500
|
|
|
6/18/2026
|
-2.00 / -1.52%
|
132.00
|
133.80
|
129.90
|
130.00
|
130.79
|
130.00
|
1,085,000
|
|
|
6/17/2026
|
+1.10 / +0.84%
|
130.90
|
133.80
|
129.20
|
132.00
|
132.50
|
132.00
|
1,734,775
|
|
|
6/16/2026
|
+7.10 / +5.74%
|
126.00
|
132.00
|
124.80
|
130.90
|
128.95
|
130.90
|
1,049,100
|
|
|
6/15/2026
|
+2.80 / +2.31%
|
122.70
|
124.00
|
120.50
|
123.80
|
122.43
|
123.80
|
415,200
|
|
|
6/12/2026
|
+2.00 / +1.68%
|
119.10
|
122.90
|
119.10
|
121.00
|
121.35
|
121.00
|
486,100
|
|
|
6/11/2026
|
-2.00 / -1.65%
|
120.90
|
121.00
|
119.00
|
119.00
|
119.44
|
119.00
|
687,400
|
|
|
6/10/2026
|
-1.40 / -1.14%
|
122.30
|
122.30
|
120.00
|
121.00
|
120.72
|
121.00
|
928,000
|
|
|
6/9/2026
|
-2.10 / -1.69%
|
124.70
|
124.80
|
121.10
|
122.40
|
122.59
|
122.40
|
892,200
|
|
|
6/8/2026
|
-0.30 / -0.24%
|
123.00
|
125.00
|
122.40
|
124.50
|
123.84
|
124.50
|
385,300
|
|
|
6/5/2026
|
-2.20 / -1.73%
|
127.00
|
128.00
|
119.00
|
124.80
|
124.12
|
124.80
|
548,600
|
|
|
6/4/2026
|
-1.10 / -0.86%
|
128.00
|
128.00
|
125.40
|
127.00
|
126.23
|
127.00
|
452,200
|
|
|
6/3/2026
|
+0.40 / +0.31%
|
127.50
|
128.30
|
126.70
|
128.10
|
127.60
|
128.10
|
564,600
|
|
|
6/2/2026
|
+0.60 / +0.47%
|
127.10
|
130.90
|
127.10
|
127.70
|
127.92
|
127.70
|
465,950
|
|
|
6/1/2026
|
-3.10 / -2.38%
|
129.80
|
130.00
|
127.10
|
127.10
|
128.29
|
127.10
|
736,975
|
|
|
5/29/2026
|
-0.80 / -0.61%
|
130.90
|
130.90
|
129.60
|
130.20
|
130.06
|
130.20
|
255,700
|
|
|
5/28/2026
|
0.00 / 0.00%
|
131.00
|
131.30
|
130.00
|
131.00
|
130.73
|
131.00
|
344,900
|
|
|
5/27/2026
|
+0.80 / +0.61%
|
130.20
|
131.00
|
129.80
|
131.00
|
130.69
|
131.00
|
181,600
|
|
|
5/26/2026
|
+0.10 / +0.08%
|
130.30
|
130.30
|
129.50
|
130.20
|
130.02
|
130.20
|
351,000
|
|
|
5/25/2026
|
+0.80 / +0.62%
|
130.80
|
130.80
|
129.50
|
130.10
|
130.20
|
130.10
|
467,600
|
|
|
5/22/2026
|
-2.10 / -1.60%
|
131.00
|
131.50
|
129.30
|
129.30
|
130.37
|
129.30
|
213,800
|
|
|
5/21/2026
|
-0.60 / -0.45%
|
133.00
|
133.10
|
130.50
|
131.40
|
131.93
|
131.40
|
683,450
|
|
|
5/20/2026
|
-0.70 / -0.53%
|
132.60
|
132.60
|
128.50
|
132.00
|
130.61
|
132.00
|
932,350
|
|
|
5/19/2026
|
-1.30 / -0.97%
|
134.00
|
135.50
|
132.70
|
132.70
|
133.59
|
132.70
|
398,800
|
|
|
5/18/2026
|
0.00 / 0.00%
|
134.00
|
134.80
|
132.90
|
134.00
|
133.60
|
134.00
|
510,150
|
|
|
5/15/2026
|
-2.00 / -1.47%
|
136.10
|
138.10
|
134.00
|
134.00
|
135.35
|
134.00
|
368,200
|
|
|