|
Closing price on 1/21/2022
|
|
| Open |
83.00 |
| High |
83.90 |
| Low |
81.40 |
| Volume |
529,700 |
| Split-adjusted Price |
47.57 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2022
|
0.00 / 0.00%
|
83.00
|
83.90
|
81.40
|
83.00
|
82.86
|
47.57
|
529,700
|
|
|
1/20/2022
|
+0.40 / +0.48%
|
84.00
|
84.00
|
80.60
|
83.00
|
82.57
|
47.57
|
485,700
|
|
|
1/19/2022
|
+4.60 / +5.90%
|
77.90
|
82.60
|
73.10
|
82.60
|
77.62
|
47.34
|
827,400
|
|
|
1/18/2022
|
-3.90 / -4.76%
|
78.80
|
80.00
|
76.20
|
78.00
|
77.41
|
44.71
|
1,413,600
|
|
|
1/17/2022
|
-6.10 / -6.93%
|
86.90
|
87.40
|
81.90
|
81.90
|
84.13
|
46.94
|
1,181,600
|
|
|
1/14/2022
|
+5.00 / +6.02%
|
80.00
|
88.20
|
80.00
|
88.00
|
85.50
|
50.44
|
1,350,800
|
|
|
1/13/2022
|
+2.40 / +2.98%
|
80.00
|
85.50
|
80.00
|
83.00
|
82.57
|
47.57
|
966,200
|
|
|
1/12/2022
|
+0.80 / +1.00%
|
77.50
|
80.60
|
74.30
|
80.60
|
75.43
|
46.20
|
2,320,800
|
|
|
1/11/2022
|
-6.00 / -6.99%
|
84.50
|
85.50
|
79.80
|
79.80
|
81.60
|
45.74
|
2,421,300
|
|
|
1/10/2022
|
-3.00 / -3.38%
|
91.40
|
91.40
|
84.10
|
85.80
|
87.80
|
49.18
|
1,284,200
|
|
|
1/7/2022
|
+1.30 / +1.49%
|
84.10
|
88.80
|
82.70
|
88.80
|
84.80
|
50.90
|
2,788,900
|
|
|
1/6/2022
|
-6.50 / -6.91%
|
92.60
|
93.60
|
87.50
|
87.50
|
88.90
|
50.15
|
3,625,100
|
|
|
1/5/2022
|
-1.00 / -1.05%
|
93.70
|
99.00
|
92.50
|
94.00
|
95.11
|
53.88
|
1,623,900
|
|
|
1/4/2022
|
-5.20 / -5.19%
|
98.60
|
99.00
|
95.00
|
95.00
|
96.95
|
54.45
|
2,197,800
|
|
|
12/31/2021
|
-4.30 / -4.11%
|
105.30
|
105.30
|
97.20
|
100.20
|
99.82
|
57.43
|
2,483,400
|
|
|
12/30/2021
|
+0.50 / +0.48%
|
104.50
|
107.50
|
103.00
|
104.50
|
105.65
|
59.90
|
972,300
|
|
|
12/29/2021
|
+3.00 / +2.97%
|
100.10
|
104.50
|
99.50
|
104.00
|
102.55
|
59.61
|
574,100
|
|
|
12/28/2021
|
+3.00 / +3.06%
|
99.00
|
101.00
|
96.10
|
101.00
|
99.23
|
57.89
|
705,900
|
|
|
12/27/2021
|
+3.90 / +4.14%
|
97.90
|
100.60
|
95.40
|
98.00
|
99.34
|
56.17
|
1,364,500
|
|
|
12/24/2021
|
+6.10 / +6.93%
|
88.00
|
94.10
|
87.30
|
94.10
|
92.32
|
53.93
|
1,421,400
|
|
|
12/23/2021
|
+0.50 / +0.57%
|
87.30
|
89.90
|
86.30
|
88.00
|
87.89
|
50.44
|
1,146,600
|
|
|
12/22/2021
|
+0.80 / +0.92%
|
85.30
|
89.90
|
85.30
|
87.50
|
87.19
|
50.15
|
993,500
|
|
|
12/21/2021
|
-0.50 / -0.57%
|
91.30
|
92.20
|
85.10
|
86.70
|
88.41
|
49.69
|
1,554,800
|
|
|
12/20/2021
|
+5.70 / +6.99%
|
83.90
|
87.20
|
82.00
|
87.20
|
86.63
|
49.98
|
1,032,100
|
|
|
12/17/2021
|
+5.30 / +6.96%
|
76.10
|
81.50
|
75.00
|
81.50
|
78.04
|
46.71
|
1,638,700
|
|
|
12/16/2021
|
-0.80 / -1.04%
|
77.80
|
77.90
|
75.60
|
76.20
|
76.63
|
43.68
|
1,083,600
|
|
|
12/15/2021
|
+0.50 / +0.65%
|
76.50
|
78.80
|
75.50
|
77.00
|
76.87
|
44.13
|
1,146,100
|
|
|
12/14/2021
|
+0.80 / +1.06%
|
75.90
|
79.00
|
73.90
|
76.50
|
76.78
|
43.85
|
1,666,200
|
|
|
12/13/2021
|
+3.90 / +5.43%
|
71.90
|
76.80
|
71.90
|
75.70
|
74.62
|
43.39
|
1,787,200
|
|
|
12/10/2021
|
+3.00 / +4.36%
|
70.90
|
71.80
|
69.40
|
71.80
|
70.49
|
41.15
|
2,154,000
|
|
|
|