|
Closing price on 1/5/2022
|
|
| Open |
93.70 |
| High |
99.00 |
| Low |
92.50 |
| Volume |
1,623,900 |
| Split-adjusted Price |
53.88 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2021
|
+4.50 / +7.00%
|
64.50
|
68.80
|
63.40
|
68.80
|
67.32
|
39.43
|
1,729,900
|
|
|
12/8/2021
|
+2.20 / +3.54%
|
62.30
|
64.30
|
61.50
|
64.30
|
62.87
|
36.85
|
1,102,600
|
|
|
12/7/2021
|
+2.10 / +3.50%
|
61.00
|
62.30
|
59.70
|
62.10
|
60.86
|
35.59
|
1,086,100
|
|
|
12/6/2021
|
-2.00 / -3.23%
|
61.50
|
62.10
|
58.50
|
60.00
|
60.42
|
34.39
|
1,466,100
|
|
|
12/3/2021
|
-1.00 / -1.59%
|
63.00
|
63.80
|
61.10
|
62.00
|
62.35
|
35.54
|
1,147,900
|
|
|
12/2/2021
|
+1.50 / +2.44%
|
61.70
|
64.20
|
61.00
|
63.00
|
62.62
|
36.11
|
1,696,900
|
|
|
12/1/2021
|
+3.50 / +6.03%
|
58.80
|
61.60
|
58.00
|
61.50
|
60.24
|
35.25
|
2,008,300
|
|
|
11/30/2021
|
+0.70 / +1.22%
|
58.20
|
59.80
|
57.70
|
58.00
|
58.83
|
33.24
|
1,094,400
|
|
|
11/29/2021
|
-0.90 / -1.55%
|
57.00
|
58.00
|
56.70
|
57.30
|
57.24
|
32.84
|
1,112,200
|
|
|
11/26/2021
|
-1.20 / -2.02%
|
60.30
|
60.30
|
58.00
|
58.20
|
58.72
|
33.36
|
1,175,600
|
|
|
11/25/2021
|
+0.50 / +0.85%
|
59.00
|
60.00
|
58.80
|
59.40
|
59.30
|
34.05
|
988,200
|
|
|
11/24/2021
|
-0.10 / -0.17%
|
60.00
|
60.30
|
58.50
|
58.90
|
59.29
|
33.76
|
838,900
|
|
|
|