|
Closing price on 10/20/2022
|
|
| Open |
79.80 |
| High |
81.00 |
| Low |
78.40 |
| Volume |
1,089,450 |
| Split-adjusted Price |
68.00 |
|
|
FRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
-2.00 / -2.48%
|
79.80
|
81.00
|
78.40
|
78.80
|
79.33
|
68.00
|
1,089,450
|
|
|
10/19/2022
|
+2.80 / +3.59%
|
78.20
|
81.30
|
77.40
|
80.80
|
80.26
|
69.73
|
2,073,000
|
|
|
10/18/2022
|
-1.80 / -2.26%
|
81.50
|
81.50
|
76.80
|
78.00
|
78.67
|
67.31
|
1,718,900
|
|
|
10/17/2022
|
+1.80 / +2.31%
|
78.10
|
80.20
|
76.00
|
79.80
|
78.92
|
68.86
|
2,511,200
|
|
|
10/14/2022
|
+5.10 / +7.00%
|
74.10
|
78.00
|
73.30
|
78.00
|
76.62
|
67.31
|
2,934,900
|
|
|
10/13/2022
|
+2.90 / +4.14%
|
70.50
|
73.30
|
70.30
|
72.90
|
71.78
|
62.91
|
1,935,400
|
|
|
10/12/2022
|
+4.50 / +6.87%
|
66.00
|
70.00
|
66.00
|
70.00
|
69.35
|
60.41
|
2,043,400
|
|
|
10/11/2022
|
-2.40 / -3.53%
|
68.30
|
69.40
|
64.30
|
65.50
|
66.91
|
56.52
|
1,810,200
|
|
|
10/10/2022
|
+4.40 / +6.93%
|
61.10
|
67.90
|
61.10
|
67.90
|
65.62
|
58.59
|
1,511,100
|
|
|
10/7/2022
|
-3.50 / -5.22%
|
66.60
|
66.60
|
62.80
|
63.50
|
64.25
|
54.80
|
1,829,200
|
|
|
10/6/2022
|
-4.00 / -5.63%
|
71.80
|
71.80
|
66.50
|
67.00
|
68.77
|
57.82
|
1,560,600
|
|
|
10/5/2022
|
+4.00 / +5.97%
|
68.60
|
71.50
|
68.00
|
71.00
|
69.95
|
61.27
|
1,078,200
|
|
|
10/4/2022
|
-1.20 / -1.76%
|
69.90
|
70.50
|
66.40
|
67.00
|
68.13
|
57.82
|
1,282,300
|
|
|
10/3/2022
|
-5.10 / -6.96%
|
72.50
|
72.90
|
68.20
|
68.20
|
69.87
|
58.85
|
1,349,600
|
|
|
9/30/2022
|
+2.30 / +3.24%
|
70.00
|
73.50
|
66.30
|
73.30
|
69.05
|
63.25
|
2,790,800
|
|
|
9/29/2022
|
-2.20 / -3.01%
|
75.00
|
75.60
|
70.50
|
71.00
|
73.46
|
61.27
|
1,636,900
|
|
|
9/28/2022
|
-5.50 / -6.99%
|
77.40
|
79.00
|
73.20
|
73.20
|
75.56
|
63.17
|
2,645,300
|
|
|
9/27/2022
|
-0.80 / -1.01%
|
80.00
|
80.50
|
78.70
|
78.70
|
79.54
|
67.91
|
1,246,600
|
|
|
9/26/2022
|
-5.90 / -6.91%
|
82.70
|
84.00
|
79.50
|
79.50
|
80.27
|
68.60
|
4,100,500
|
|
|
9/23/2022
|
-1.30 / -1.50%
|
86.70
|
87.00
|
85.00
|
85.40
|
86.09
|
73.69
|
765,600
|
|
|
9/22/2022
|
+1.90 / +2.24%
|
83.60
|
86.90
|
83.20
|
86.70
|
85.10
|
74.82
|
1,495,000
|
|
|
9/21/2022
|
-1.70 / -1.97%
|
85.00
|
86.40
|
84.10
|
84.80
|
85.19
|
73.18
|
684,800
|
|
|
9/20/2022
|
+2.50 / +2.98%
|
85.00
|
86.50
|
81.70
|
86.50
|
83.91
|
74.64
|
1,584,600
|
|
|
9/19/2022
|
-4.30 / -4.87%
|
88.10
|
88.50
|
83.50
|
84.00
|
85.38
|
72.49
|
2,560,200
|
|
|
9/16/2022
|
-2.70 / -2.97%
|
90.60
|
91.00
|
87.50
|
88.30
|
89.13
|
76.20
|
1,831,300
|
|
|
9/15/2022
|
-0.70 / -0.76%
|
92.10
|
92.50
|
91.00
|
91.00
|
91.74
|
78.53
|
1,241,400
|
|
|
9/14/2022
|
+0.50 / +0.55%
|
88.80
|
91.90
|
88.80
|
91.70
|
90.36
|
79.13
|
1,959,500
|
|
|
9/13/2022
|
-0.70 / -0.76%
|
92.00
|
92.00
|
90.40
|
91.20
|
91.07
|
78.70
|
1,239,600
|
|
|
9/12/2022
|
+3.70 / +4.20%
|
89.00
|
93.50
|
88.30
|
91.90
|
91.47
|
79.30
|
3,144,900
|
|
|
9/9/2022
|
+2.00 / +2.32%
|
87.40
|
88.20
|
85.80
|
88.20
|
86.85
|
76.11
|
976,700
|
|
|
|